Company logo Company name logo
Attention Investors
Kindly note the Change in PAY IN for BSE A/C No. : 1201250000000691 (CDSL), if you have an NSDL A/C, kindly use INTER DEPOSITORY SLIP. For assistance, please call OR contact: Mr. Dadu, 98339 89807 / 022-6145 1000.     |     Exchanges / Depository: Prevent Unauthorized Transactions in your Trading / Demat account --> Update your Mobile Numbers / email IDs with your Stock Brokers / Depository Participant. Receive alerts on your Registered Mobile / email IDs for trading account transactions and all debit and other important transactions in your demat account directly from Exchange / Depository on the same day ......................Issued in the interest of Investors.     |     KYC : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."     |     ASBA-IPO : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."
tiker sep
plus stop minus
 
 
Responsive Industries LtdIndustry : Plastics Products
BSE Code:505509NSE Symbol: RESPONINDP/E(TTM):388.93
ISIN Demat:INE688D01026Div & Yield %:0.06EPS(TTM):0.42
Book Value(Rs):36.1939246Market Cap (rupee Cr.):4355.05Face Value(Rs):1
    
Year High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs in Cr.)
Aug 2026 177.90 148.75 148.85 331.64 274.08 274.44 3,968.47
Jul 2026 242.25 169.40 171.40 560.34 308.96 316.02 4,569.67
Jun 2026 216.70 162.95 196.10 455.21 297.07 361.56 5,228.19
May 2026 199.00 152.40 194.40 375.59 265.40 358.43 5,182.87
Apr 2026 164.90 117.80 155.45 316.51 195.24 286.61 4,144.43
Mar 2026 173.70 125.60 126.70 326.08 229.57 233.61 3,377.93
Feb 2026 201.00 162.60 173.00 174.72 132.87 145.41 4,612.33
Jan 2026 207.00 161.00 168.75 183.37 130.93 141.84 4,499.02
Share Prices Of 2025
Dec 2025 229.80 189.60 199.95 201.07 155.51 168.06 5,330.84
Nov 2025 226.80 184.30 212.90 200.95 151.05 178.94 5,676.10
Oct 2025 201.45 168.55 196.20 177.89 128.79 164.91 5,230.86
Sep 2025 208.90 176.40 183.90 187.38 146.64 154.57 4,902.93
Aug 2025 220.80 191.10 192.15 192.33 159.74 161.50 5,122.88
Jul 2025 251.00 216.85 219.15 217.91 179.37 184.20 5,842.73
Jun 2025 247.95 194.20 236.85 218.17 156.73 199.07 6,314.62
May 2025 198.80 171.00 196.30 171.23 138.04 164.99 5,233.53
Apr 2025 204.75 172.00 179.45 180.84 136.92 150.83 4,784.29
Mar 2025 209.80 183.55 189.00 179.11 153.19 158.86 5,038.90
Feb 2025 252.65 191.40 197.10 215.43 153.56 162.84 5,254.85
Jan 2025 273.60 230.55 247.75 241.63 183.55 204.69 6,605.23
Share Prices Of 2024
Dec 2024 289.25 245.10 247.95 245.20 200.17 204.85 6,610.56
Nov 2024 283.10 249.00 253.20 242.37 204.45 209.19 6,750.53
Oct 2024 289.35 254.75 268.25 255.76 208.79 221.62 7,151.77
Sep 2024 300.10 259.00 275.40 255.43 211.98 227.53 7,342.40
Aug 2024 302.05 261.30 265.55 265.92 212.43 219.39 7,079.79
Jul 2024 338.80 271.70 286.10 302.50 209.59 236.37 7,627.67
Jun 2024 338.40 255.25 323.75 300.49 187.39 267.48 8,631.45
May 2024 326.30 261.50 306.10 283.35 204.55 252.89 8,160.89
Apr 2024 323.40 257.85 306.55 281.87 192.06 253.27 8,172.88
Mar 2024 315.20 266.50 277.75 263.08 216.72 229.47 7,405.05
Feb 2024 330.00 282.40 298.90 711.80 562.93 611.11 7,968.93
Jan 2024 334.00 270.85 300.00 753.86 545.11 613.36 7,998.26
Share Prices Of 2023
Dec 2023 335.90 298.60 305.25 707.84 602.43 624.10 8,138.23
Nov 2023 359.00 306.30 319.90 776.15 615.69 654.05 8,528.81
Oct 2023 358.05 290.20 313.60 740.95 576.42 641.90 8,370.38
Sep 2023 364.80 241.25 348.05 782.64 484.08 712.42 9,289.90
Aug 2023 249.00 191.20 244.75 518.52 383.83 500.97 6,532.69
Jul 2023 212.45 153.20 197.60 448.37 307.26 404.46 5,274.19
Jun 2023 196.00 154.00 162.55 436.00 312.88 332.72 4,338.67
May 2023 164.80 146.90 157.70 341.78 294.18 322.79 4,209.21
Apr 2023 150.00 117.50 148.90 311.71 224.64 304.78 3,974.33
Mar 2023 126.30 104.95 124.35 265.46 205.05 254.53 3,319.06
Feb 2023 129.05 116.10 123.10 252.60 219.16 236.38 3,285.70
Jan 2023 136.90 113.90 124.30 265.89 196.46 238.69 3,317.72
Share Prices Of 2022
Dec 2022 149.10 101.00 117.10 308.78 188.62 224.86 3,125.55
Nov 2022 154.40 110.70 140.60 306.71 177.60 269.99 3,752.79
Oct 2022 153.05 133.35 135.95 300.37 247.26 261.06 3,628.68
Sep 2022 156.00 135.05 144.85 322.28 257.80 278.15 3,866.23
Aug 2022 146.00 133.85 144.55 292.58 256.35 277.57 3,858.22
Jul 2022 154.95 121.90 141.05 301.43 203.96 270.85 3,764.80
Jun 2022 149.00 104.55 117.35 295.03 189.01 225.34 3,132.22
May 2022 163.65 120.05 134.95 319.22 209.58 259.14 3,601.99
Apr 2022 192.55 160.00 162.00 386.08 304.76 311.08 4,323.99
Mar 2022 198.70 131.05 182.60 423.07 201.58 350.63 4,873.83
Feb 2022 215.00 161.10 163.15 976.54 681.53 698.99 4,354.68
Jan 2022 199.50 162.00 198.80 857.73 640.30 851.72 5,306.22