NSE · RESPONIND · stock
Responsive Industries Limited (RESPONIND) stock price history
Every NSE trading session of Responsive Industries Limited from Oct 29, 2010 to Sep 28, 2026: 3,927 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
RESPONIND adjusted close, 2010 to 2026
- ₹353.49
- All time high, 2023
- ₹240.76
- 52 week high, ₹117.18 low
- 3,927
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
RESPONIND key facts
- Responsive Industries Limited (RESPONIND) closed at ₹161.60 on Sep 28, 2026 on NSE.
- RESPONIND's all time high close is ₹353.49, set on Oct 3, 2023; its all time low close is ₹34.77 on Oct 9, 2017.
- RESPONIND's 52 week range is ₹117.18 to ₹240.76.
- RESPONIND returned -15.8% over the year to Sep 28, 2026 and +32.5% over five years.
- Over ten years RESPONIND returned +110%, +7.7% a year compounded.
- RESPONIND's deepest drawdown was -81.1% from Jun 17, 2015 to Oct 9, 2017.
- DataCedar holds 3,927 daily sessions of RESPONIND history from Oct 29, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RESPONIND price chart, 2010 to 2026
RESPONIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | -16.4% |
| 6 months | +20.4% |
| Year to date | -20.2% |
| 1 year | -15.8% |
| 3 years | -54.1% |
| 5 years | +32.5% |
| 10 years | +110.2% |
| Since Oct 29, 2010 | +77.8% |
| Compound annual growth, 15.9 years | +3.7% |
RESPONIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹353.49 on Oct 3, 2023
- All time low close
- ₹34.77 on Oct 9, 2017
- 52 week high
- ₹240.76 on Jul 20, 2026
- 52 week low
- ₹117.18 on Apr 2, 2026
- Deepest drawdown
- -81.1% from Jun 17, 2015 to Oct 9, 2017, recovered Dec 11, 2020
- Best single session
- +19.5% on Dec 6, 2021
- Worst single session
- -15.9% on Dec 13, 2018
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +162%
- Worst calendar year
- 2016, -41%
RESPONIND 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. 2010 starts on Oct 29, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹198.88 | ₹240.76 | ₹117.18 | ₹161.60 | -19.3% | 155.9M | 185 |
| 2025 | ₹248.18 | ₹271.20 | ₹155.63 | ₹200.20 | -19.2% | 46.8M | 249 |
| 2024 | ₹306.00 | ₹338.96 | ₹244.08 | ₹247.68 | -19.1% | 101.2M | 246 |
| 2023 | ₹117.59 | ₹364.42 | ₹104.81 | ₹306.10 | +161.6% | 72.6M | 245 |
| 2022 | ₹164.69 | ₹214.47 | ₹100.77 | ₹116.99 | -31.1% | 49.4M | 248 |
| 2021 | ₹188.38 | ₹201.34 | ₹90.08 | ₹169.68 | -8.7% | 32.9M | 248 |
| 2020 | ₹93.46 | ₹199.35 | ₹67.36 | ₹185.84 | +100.8% | 52.4M | 251 |
| 2019 | ₹94.51 | ₹106.13 | ₹78.54 | ₹92.56 | +1.9% | 32.8M | 243 |
| 2018 | ₹39.44 | ₹104.55 | ₹35.76 | ₹90.88 | +129.8% | 28.5M | 246 |
| 2017 | ₹61.78 | ₹106.03 | ₹34.27 | ₹39.54 | -38.5% | 56.5M | 248 |
| 2016 | ₹112.73 | ₹117.63 | ₹59.11 | ₹64.26 | -41.3% | 1.6M | 246 |
| 2015 | ₹82.74 | ₹206.41 | ₹75.17 | ₹109.56 | +30.8% | 6.3M | 246 |
| 2014 | ₹94.27 | ₹117.27 | ₹65.15 | ₹83.78 | -10.8% | 11.9M | 244 |
| 2013 | ₹91.01 | ₹113.17 | ₹73.25 | ₹93.97 | +2.5% | 8.7M | 248 |
| 2012 | ₹99.00 | ₹133.97 | ₹76.71 | ₹91.70 | -6.9% | 6M | 245 |
| 2011 | ₹92.99 | ₹118.21 | ₹81.76 | ₹98.51 | +7.2% | 4.3M | 246 |
| 2010 | ₹92.50 | ₹98.40 | ₹87.14 | ₹91.91 | n/a | 2.3M | 43 |
RESPONIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹161.60 | +8.4% |
| August 2026 | ₹149.05 | -13.1% |
| July 2026 | ₹171.50 | -12.2% |
| June 2026 | ₹195.37 | +0.6% |
| May 2026 | ₹194.12 | +24.4% |
| April 2026 | ₹156.07 | +23.0% |
| March 2026 | ₹126.93 | -27.2% |
| February 2026 | ₹174.43 | +4.0% |
| January 2026 | ₹167.65 | -16.3% |
| December 2025 | ₹200.20 | -6.1% |
| November 2025 | ₹213.30 | +8.5% |
| October 2025 | ₹196.66 | +6.9% |
About the RESPONIND data
Daily bars. 3,927 sessions from Oct 29, 2010 to Sep 28, 2026, one row per NSE 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 17, 2026 forward, most recent session Sep 29, 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 NSE 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 Oct 29, 2010, 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/RESPONIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
RESPONIND share price history
