Stock listing
NSE:RESPONIND Responsive Industries Limited Share Price
Home listing (NSE) of Responsive Industries Limited
Follow Responsive Industries Limited into a list and get an email when it puts out news.
Share price · NSE:RESPONIND
₹149.59 INR -1.11 (-0.7%)
Close on Oct 19, 2026
- Day range
- ₹148.30 – ₹152.64 INROct 19, 2026
- Volume
- 255,121 sharesOct 19, 2026
- Market value
- ₹39.88B INRAt the close on Oct 19, 2026 · price × 266.6M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:RESPONIND · Home | ₹149.59 INR | -1.11 (-0.7%) | 255,121 | ₹151.50 | ₹152.64 | ₹148.30 | ₹150.70 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:RESPONIND · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹149.59 | -1.11 | -0.7% | ₹151.50 | ₹152.64 | ₹148.30 | 255,121 | |
| ₹150.70 | -0.98 | -0.6% | ₹151.68 | ₹153.50 | ₹149.50 | 1,489,197 | |
| ₹151.68 | -0.52 | -0.3% | ₹152.30 | ₹155.19 | ₹150.00 | 1,319,685 | |
| ₹152.20 | +0.43 | +0.3% | ₹151.77 | ₹155.13 | ₹150.50 | 1,375,345 | |
| ₹151.77 | +0.05 | 0.0% | ₹149.13 | ₹157.50 | ₹149.13 | 1,833,803 | |
| ₹151.72 | 0.00 | 0.0% | ₹151.72 | ₹151.72 | ₹151.72 | 100,417 | |
| ₹151.72 | -1.27 | -0.8% | ₹154.00 | ₹154.89 | ₹151.10 | 109,847 | |
| ₹152.99 | -6.74 | -4.2% | ₹158.40 | ₹159.59 | ₹152.55 | 103,279 | |
| ₹159.73 | +3.42 | +2.2% | ₹156.00 | ₹166.23 | ₹155.80 | 443,322 | |
| ₹156.31 | -1.86 | -1.2% | ₹158.20 | ₹163.00 | ₹154.65 | 1,662,406 | |
| ₹158.17 | -4.42 | -2.7% | ₹160.04 | ₹163.21 | ₹157.45 | 150,939 | |
| ₹162.59 | 0.00 | 0.0% | ₹162.59 | ₹162.59 | ₹162.59 | 0 | |
| ₹162.59 | -2.79 | -1.7% | ₹164.50 | ₹166.39 | ₹157.55 | 272,136 | |
| ₹165.38 | -2.71 | -1.6% | ₹168.02 | ₹176.59 | ₹163.35 | 390,374 | |
| ₹168.09 | +6.49 | +4.0% | ₹162.40 | ₹172.69 | ₹160.22 | 1,341,506 | |
| ₹161.60 | +0.37 | +0.2% | ₹161.24 | ₹165.00 | ₹157.51 | 712,573 | |
| ₹161.23 | +3.21 | +2.0% | ₹155.00 | ₹171.62 | ₹155.00 | 2,449,470 | |
| ₹158.02 | -4.22 | -2.6% | ₹162.00 | ₹163.80 | ₹156.35 | 176,568 | |
| ₹162.24 | +4.86 | +3.1% | ₹157.38 | ₹167.70 | ₹157.38 | 1,012,730 | |
| ₹157.38 | -2.88 | -1.8% | ₹160.00 | ₹162.47 | ₹156.48 | 83,796 | |
| ₹160.26 | +1.08 | +0.7% | ₹159.90 | ₹164.61 | ₹157.47 | 141,725 | |
| ₹159.18 | -4.22 | -2.6% | ₹159.08 | ₹160.93 | ₹157.00 | 195,728 | |
| ₹163.40 | +1.83 | +1.1% | ₹159.47 | ₹164.70 | ₹159.16 | 156,159 | |
| ₹161.57 | +0.75 | +0.5% | ₹162.54 | ₹164.00 | ₹158.06 | 394,977 | |
| ₹160.82 | -12.45 | -7.2% | ₹172.30 | ₹172.96 | ₹160.00 | 957,892 | |
| ₹173.27 | 0.00 | 0.0% | ₹173.27 | ₹173.27 | ₹173.27 | 0 | |
| ₹173.27 | +3.73 | +2.2% | ₹170.85 | ₹176.80 | ₹164.17 | 1,947,707 | |
| ₹169.54 | -0.05 | 0.0% | ₹166.00 | ₹174.80 | ₹164.00 | 2,901,744 | |
| ₹169.59 | +21.36 | +14.4% | ₹147.15 | ₹175.20 | ₹144.88 | 12,729,406 | |
| ₹148.23 | +0.08 | +0.1% | ₹147.00 | ₹149.45 | ₹142.98 | 474,819 | |
| ₹148.15 | -6.75 | -4.4% | ₹152.39 | ₹152.39 | ₹147.00 | 1,222,693 | |
| ₹154.90 | +3.03 | +2.0% | ₹151.25 | ₹176.14 | ₹150.37 | 40,184,929 | |
| ₹151.87 | +1.40 | +0.9% | ₹150.09 | ₹154.54 | ₹150.09 | 66,556 | |
| ₹150.47 | +0.30 | +0.2% | ₹149.01 | ₹152.00 | ₹148.07 | 51,938 | |
| ₹150.17 | +1.12 | +0.8% | ₹149.56 | ₹152.99 | ₹149.00 | 83,029 | |
| ₹149.05 | -4.50 | -2.9% | ₹154.00 | ₹154.00 | ₹149.00 | 49,705 | |
| ₹153.55 | -3.27 | -2.1% | ₹158.06 | ₹158.06 | ₹152.40 | 140,995 | |
| ₹156.82 | +5.11 | +3.4% | ₹151.00 | ₹159.90 | ₹149.86 | 279,092 | |
| ₹151.71 | -2.00 | -1.3% | ₹154.00 | ₹156.00 | ₹149.00 | 673,967 | |
| ₹153.71 | -0.96 | -0.6% | ₹154.01 | ₹158.80 | ₹153.10 | 53,730 | |
| ₹154.67 | -0.39 | -0.3% | ₹155.01 | ₹157.82 | ₹153.75 | 35,867 | |
| ₹155.06 | -1.31 | -0.8% | ₹156.00 | ₹159.39 | ₹154.15 | 173,000 | |
| ₹156.37 | -0.17 | -0.1% | ₹157.01 | ₹161.06 | ₹155.56 | 73,771 | |
| ₹156.54 | -1.55 | -1.0% | ₹159.00 | ₹161.28 | ₹155.53 | 94,245 | |
| ₹158.09 | -0.92 | -0.6% | ₹159.68 | ₹160.22 | ₹156.41 | 79,679 | |
| ₹159.01 | -6.89 | -4.2% | ₹160.10 | ₹166.00 | ₹157.14 | 287,962 | |
| ₹165.90 | -2.81 | -1.7% | ₹167.50 | ₹170.80 | ₹164.00 | 78,035 | |
| ₹168.71 | +1.52 | +0.9% | ₹167.47 | ₹172.40 | ₹166.53 | 74,357 | |
| ₹167.19 | +0.26 | +0.2% | ₹166.00 | ₹173.39 | ₹166.00 | 140,777 | |
| ₹166.93 | -2.45 | -1.4% | ₹169.02 | ₹169.75 | ₹166.10 | 51,878 | |
| ₹169.38 | -0.06 | 0.0% | ₹174.50 | ₹174.50 | ₹168.37 | 137,555 | |
| ₹169.44 | -1.99 | -1.2% | ₹170.10 | ₹174.83 | ₹168.20 | 83,149 | |
| ₹171.43 | -1.69 | -1.0% | ₹173.00 | ₹174.70 | ₹170.01 | 61,225 | |
| ₹173.12 | -3.37 | -1.9% | ₹176.49 | ₹177.79 | ₹172.15 | 56,790 | |
| ₹176.49 | +3.19 | +1.8% | ₹172.20 | ₹178.50 | ₹172.20 | 126,857 | |
| ₹173.30 | +2.31 | +1.4% | ₹171.60 | ₹175.00 | ₹171.60 | 84,594 | |
| ₹170.99 | 0.00 | 0.0% | ₹170.99 | ₹170.99 | ₹170.99 | 0 | |
| ₹170.99 | -2.34 | -1.4% | ₹172.90 | ₹174.04 | ₹170.50 | 111,224 | |
| ₹173.33 | +0.34 | +0.2% | ₹174.50 | ₹175.78 | ₹172.10 | 95,636 | |
| ₹172.99 | -2.48 | -1.4% | ₹175.47 | ₹176.87 | ₹172.15 | 89,531 | |
| ₹175.47 | -0.55 | -0.3% | ₹177.00 | ₹179.49 | ₹174.20 | 117,789 | |
| ₹176.02 | -0.95 | -0.5% | ₹176.20 | ₹177.25 | ₹172.98 | 114,048 | |
| ₹176.97 | -4.87 | -2.7% | ₹178.71 | ₹182.15 | ₹175.79 | 366,548 | |
| ₹181.84 | 0.00 | 0.0% | ₹181.84 | ₹181.84 | ₹181.84 | 0 | |
| ₹181.84 | -10.93 | -5.7% | ₹193.99 | ₹193.99 | ₹180.01 | 2,185,884 | |
| ₹192.77 | -27.83 | -12.6% | ₹232.90 | ₹240.90 | ₹187.35 | 16,439,333 |
- Ticker
- NSE:RESPONIND
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · May 8, 2026
Press Release May 08 2026
Latest deck · Feb 24, 2026
Investor Presentation (February 2026)
Investor deck · 39 slides
Latest news
Decks
Investor Presentation (February 2026)
Investor deck · 39 slides · Feb 24, 2026
Investor Presentation (December 2025)
Investor deck · 39 slides · Dec 23, 2025
Investor Presentation (February 2025)
Investor deck · 45 slides · Feb 10, 2025
Investor Presentation (February 2025)
Investor deck · 44 slides · February 2025
Responsive Industries Limited on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 3 in the last 12 months · 22 in all · newest May 8, 2026 · oldest 2020
- Decks
- 11 decks · latest Feb 24, 2026
Where Responsive Industries Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:RESPONIND · Home listing · This page | NSE | India | INR |
| BSE:RESPONIND | BSE | India | INR |
Log in to ask 6ix AI your own questions about Responsive Industries Limited.