BSE · RESPONSINF · stock
Response Informatics Limited (RESPONSINF) stock price history
Every BSE trading session of Response Informatics Limited from May 12, 2014 to Sep 25, 2026: 3,052 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RESPONSINF adjusted close, 2014 to 2026
- ₹94.30
- All time high, 2024
- ₹42.61
- 52 week high, ₹16.40 low
- 3,052
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
RESPONSINF key facts
- Response Informatics Limited (RESPONSINF) closed at ₹19.90 on Sep 25, 2026 on BSE.
- RESPONSINF's all time high close is ₹94.30, set on Feb 13, 2024; its all time low close is ₹3.70 on Apr 1, 2016.
- RESPONSINF's 52 week range is ₹16.40 to ₹42.61.
- RESPONSINF returned -27.6% over the year to Sep 25, 2026 and +58.4% over five years.
- Over ten years RESPONSINF returned +368%, +16.7% a year compounded.
- RESPONSINF's deepest drawdown was -82.4% from May 12, 2014 to Apr 1, 2016.
- DataCedar holds 3,052 daily sessions of RESPONSINF history from May 12, 2014 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
RESPONSINF price chart, 2014 to 2026
RESPONSINF returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | -8.5% |
| 6 months | -11.8% |
| Year to date | -39.7% |
| 1 year | -27.6% |
| 3 years | -52.6% |
| 5 years | +58.4% |
| 10 years | +368.2% |
| Since May 12, 2014 | -5.2% |
| Compound annual growth, 12.4 years | -0.4% |
RESPONSINF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹94.30 on Feb 13, 2024
- All time low close
- ₹3.70 on Apr 1, 2016
- 52 week high
- ₹42.61 on Nov 18, 2025
- 52 week low
- ₹16.40 on Aug 17, 2026
- Deepest drawdown
- -82.4% from May 12, 2014 to Apr 1, 2016, recovered Jun 29, 2022
- Best single session
- +20.0% on Jan 6, 2023
- Worst single session
- -20.0% on Aug 14, 2025
- Volatility, 1 year annualised
- 64.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +147%
- Worst calendar year
- 2015, -51%
RESPONSINF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 12, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹30.00 | ₹30.15 | ₹16.40 | ₹19.90 | -36.8% | 302.5K | 183 |
| 2025 | ₹54.70 | ₹63.50 | ₹20.00 | ₹31.50 | -41.5% | 783.3K | 248 |
| 2024 | ₹69.58 | ₹94.43 | ₹41.50 | ₹53.88 | -24.1% | 2.1M | 245 |
| 2023 | ₹31.00 | ₹74.80 | ₹27.00 | ₹71.00 | +146.5% | 1.1M | 245 |
| 2022 | ₹12.96 | ₹58.70 | ₹12.96 | ₹28.80 | +122.2% | 624.9K | 248 |
| 2021 | ₹6.00 | ₹12.96 | ₹6.00 | ₹12.96 | +116.0% | 45.4K | 248 |
| 2020 | ₹9.03 | ₹9.05 | ₹5.99 | ₹6.00 | -33.6% | 10.4K | 250 |
| 2019 | ₹10.30 | ₹10.81 | ₹9.03 | ₹9.03 | -12.3% | 7.1K | 242 |
| 2018 | ₹5.90 | ₹10.81 | ₹4.65 | ₹10.30 | +74.6% | 1.3M | 246 |
| 2017 | ₹4.00 | ₹5.90 | ₹3.80 | ₹5.90 | +47.5% | 10.7K | 248 |
| 2016 | ₹4.15 | ₹4.93 | ₹3.70 | ₹4.00 | -3.6% | 21.3K | 246 |
| 2015 | ₹8.85 | ₹9.80 | ₹4.07 | ₹4.15 | -50.8% | 36.5K | 246 |
| 2014 | ₹20.00 | ₹22.05 | ₹6.95 | ₹8.44 | n/a | 93.7K | 157 |
RESPONSINF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.90 | -2.1% |
| August 2026 | ₹20.33 | +12.7% |
| July 2026 | ₹18.04 | -13.1% |
| June 2026 | ₹20.75 | -10.6% |
| May 2026 | ₹23.22 | +0.7% |
| April 2026 | ₹23.07 | +2.6% |
| March 2026 | ₹22.49 | -9.9% |
| February 2026 | ₹24.95 | -3.8% |
| January 2026 | ₹25.94 | -17.7% |
| December 2025 | ₹31.50 | -7.9% |
| November 2025 | ₹34.20 | +5.1% |
| October 2025 | ₹32.55 | +24.0% |
About the RESPONSINF data
Daily bars. 3,052 sessions from May 12, 2014 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RESPONSINF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RESPONSINF share price history
