RI

Responsive Industries Ltd.

BSE: 505509 · NSE: RESPONIND

NSE BSE

₹144.73 LIVE

▼ -0.22 (-0.15%)

As of Nov 02, 15:09 · Volume 1,93,588

₹144.95 LIVE

▼ -0.55 (-0.38%)

As of Nov 02, 15:22 · Volume 4,410

Price Chart

1M 3M 6M 1Y 2Y 3Y 5Y

Today's Range · NSE

144.73

Low144

High151.58

52-Week Range · NSE

144.73

Low117.25

High240.90

Today's Range · BSE

144.95

Low144.50

High151.40

52-Week Range · BSE

144.95

Low117.80

High242.25

Quote Details

Prev. Close	144.95
Open Price	146
Bid Price (Qty)	144.51 (5)
Offer Price (Qty)	144.73 (4)
Today's Low/High	144 / 151.58
52 Wk Low/High	117.25 / 240.90
Market Cap (Crs)	Rs 213

Prev. Close	145.50
Open Price	144.90
Bid Price (Qty)	144.65 (1,874)
Offer Price (Qty)	145 (68)
Today's Low/High	144.50 / 151.40
52 Wk Low/High	117.80 / 242.25

Key Fundamentals

Market Cap (Crs)

213

P/E

26.14

EPS

0.53

Book Value

36.19

P/BV

2.48

Dividend Yield

0.06

Dividend

10%

Market Lot

1

Simple Moving Averages

Period	Simple	vs Price	Signal
5-SMA	147.10	-1.61%	Bearish
10-SMA	146.85	-1.44%	Bearish
20-SMA	150.77	-4.01%	Bearish
50-SMA	155.17	-6.73%	Bearish
100-SMA	169.13	-14.43%	Bearish
200-SMA	168.58	-14.15%	Bearish

Period	Simple	vs Price	Signal
5-SMA	147.21	-1.54%	Bearish
10-SMA	147.01	-1.40%	Bearish
20-SMA	150.81	-3.89%	Bearish
50-SMA	155.26	-6.64%	Bearish
100-SMA	169.21	-14.34%	Bearish
200-SMA	168.63	-14.04%	Bearish

Last 10 Trading Sessions

Day	Open	Close	Change%	Day High	Day Low	Volume
30 Oct 2026	147.40	144.95	-1.66% ↘	152.50	144.01	2,34,487
29 Oct 2026	146.91	148.21	+0.88% ↗	152.99	146.85	1,06,737
28 Oct 2026	148	148.40	+0.27% ↗	150	143.77	87,243
27 Oct 2026	146.31	147.62	+0.90% ↗	150.25	144.41	1,60,442
26 Oct 2026	139.40	146.31	+4.96% ↗	148.47	136.73	2,94,638
23 Oct 2026	147	141.32	-3.86% ↘	147	139.36	2,30,508
22 Oct 2026	147.97	144.73	-2.19% ↘	151.92	143.10	11,50,897
21 Oct 2026	148.90	146.67	-1.50% ↘	152	145.77	3,81,998
19 Oct 2026	151.50	149.59	-1.26% ↘	152.64	148.30	2,55,121
16 Oct 2026	151.68	150.70	-0.65% ↘	153.50	149.50	14,90,197

Day	Open	Close	Change%	Day High	Day Low	Volume
30 Oct 2026	146.60	145.50	-0.75% ↘	153	143.55	34,896
29 Oct 2026	148.60	148	-0.40% ↘	152.75	146.90	1,250
28 Oct 2026	145	148.10	+2.14% ↗	150.60	143.90	1,510
27 Oct 2026	141.20	147.85	+4.71% ↗	150.20	141.20	4,806
26 Oct 2026	131.20	146.60	+11.74% ↗	148	131.20	6,713
23 Oct 2026	145	141.95	-2.10% ↘	146.35	139.50	17,803
22 Oct 2026	147.20	144.95	-1.53% ↘	152.05	143.90	8,980
21 Oct 2026	148.10	146.25	-1.25% ↘	152	145.85	5,586
19 Oct 2026	149.50	149.95	+0.30% ↗	152.50	148.60	2,724
16 Oct 2026	151.80	150.90	-0.59% ↘	153.45	149.85	1,09,628