# Responsive Industries Ltd (RESPONIND)

NSE equity · series EQ · Building Products - Granite · Small Cap

Data as of **2026-10-01**. End-of-day data derived from NSE bhavcopy. Historical prices are adjusted for splits and bonuses.

## Latest session

| Field | Value |
| --- | --- |
| Close | ₹162.59 |
| Change | -2.79 (-1.69%) |
| Open / High / Low | 164.5 / 166.39 / 157.55 |
| Volume | 2,72,136 |
| Delivery | 49.82% |
| VWAP | 162.14 |
| 52-week high / low | 221.39 / 127.01 |
| From 52-week high | -26.56% |
| Market cap | ₹4,363.85 crore |

## Returns

| 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | YTD |
| --- | --- | --- | --- | --- | --- | --- | --- |
| +2.89% | +8.27% | -19.06% | +25.46% | -12.16% | -53.70% | +32.83% | -18.83% |

## Last 10 sessions

| Date | Open | High | Low | Close | Volume | Delivery % |
| --- | --- | --- | --- | --- | --- | --- |
| 2026-10-01 | 164.5 | 166.39 | 157.55 | 162.59 | 2,72,136 | 49.82 |
| 2026-09-30 | 168.02 | 176.59 | 163.35 | 165.38 | 3,90,374 | 31.97 |
| 2026-09-29 | 162.4 | 172.69 | 160.22 | 168.09 | 13,41,506 | 21.06 |
| 2026-09-28 | 161.24 | 165 | 157.51 | 161.6 | 7,12,573 | 31.02 |
| 2026-09-25 | 155 | 171.62 | 155 | 161.23 | 24,49,470 | 12.36 |
| 2026-09-24 | 162 | 163.8 | 156.35 | 158.02 | 1,76,568 | 50.46 |
| 2026-09-23 | 157.38 | 167.7 | 157.38 | 162.24 | 10,12,730 | 34.49 |
| 2026-09-22 | 160 | 162.47 | 156.48 | 157.38 | 83,796 | 41.18 |
| 2026-09-21 | 159.9 | 164.61 | 157.47 | 160.26 | 1,41,725 | 31.83 |
| 2026-09-18 | 159.08 | 160.93 | 157 | 159.18 | 1,95,728 | 27.91 |

## More data

- JSON with one year of daily history: https://bhavcopy.live/agents/stocks/RESPONIND.json
- Full history (compact app format, see /llms.txt): https://bhavcopy.live/market_data/equity-details/RESPONIND.json
- Market overview: https://bhavcopy.live/agents/market.md

_For information only. Not investment advice. Verify with the exchange before acting on this data._