NSE, RESPONIND End of Day and Historical Stock Data [RESPONSIVE INDUSTRIES LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, RESPONIND: Responsive Industries Limited

29 Aug 2025

LAST: 193.3	CHANGE: 0.25	OPEN: 194.3	HIGH: 195.7	ASK: 0.0	VOLUME: 22.1K
LAST: 193.3	CHG(%): 0.13	PREV: 193.0	LOW: 191.3	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	194.3	195.7	191.3	193.3	22.1K
28 Aug 25	198.0	198.0	192.3	193.0	30.9K
26 Aug 25	201.4	201.6	196.1	197.2	40.2K
25 Aug 25	202.9	203.8	200.5	201.4	16.2K
22 Aug 25	208.4	208.4	200.3	201.9	45.1K
21 Aug 25	207.5	210.9	206.0	208.6	26.4K
20 Aug 25	210.8	210.8	205.1	207.0	42.3K
19 Aug 25	199.6	214.4	199.6	210.8	478.5K
18 Aug 25	196.4	202.1	195.7	199.6	40.7K
14 Aug 25	198.7	202.6	191.6	196.6	48.1K

COMPANY PROFILE

Name:	Responsive Industries Limited
About:	Responsive Industries Limited manufactures and sells polyvinyl chloride (PVC) based products for commercial and household purposes in India. The company offers vinyl flooring, synthetic leather, and shipping ropes. It also offers plastic, non-metallic mineral, rubber products, and fabricated metal products. Responsive Industries Limited serves the hospitality, transportation, healthcare, telecom, retail, sports infrastructure, education, real estate, and IT sectors. It exports its products. The company was formerly known as Responsive Polymers Limited and changed its name to Responsive Industries Limited in 2007. Responsive Industries Limited was incorporated in 1982 and is based in Thane, India.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	Village Betegaon, Thane, India, 401501
Website:	https://www.responsiveindustries.com
ISIN:	INE688D01026

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.25
PtB:	3.99
PtS:	3.66
EBITDA:	2.983B
Shares:	266.61M
Market Cap:	51.528B

TECHNICAL INDICATORS

MA5:	197.34
MA10:	200.93
MA20:	205.14
MA50:	220.57
MA100:	207.15
MA200:	214.80
STO9:	1.17
STO14:	1.17
RSI14:	39.94
WPR14:	-98.59
MTM14:	-11.10
ROC14:	-0.05
ATR:	6.67
Week High:	208.36
Week Low:	191.25
Month High:	232.55
Month Low:	191.25
Year High:	300.00
Year Low:	155.80

RECENT SPLITS

Date	Ratio
08 Oct 2010	10-1
22 Mar 2007	4-1

RECENT DIVIDENDS

Date	Amount
06 Sep 2024	$0.10
08 Sep 2023	$0.10
21 Sep 2022	$0.10
22 Sep 2021	$0.10
16 Dec 2020	$0.07
21 Nov 2019	$0.03
19 Sep 2019	$0.12
31 May 2018	$0.10
21 Sep 2017	$0.10
17 Mar 2016	$0.10