Login

Client Login AP / RM Login

Markets

Market Nav

HISTORICAL VOLUME

You can view historical volume of the company.

Responsive Industries Ltd.

GO

Dec 30, 09:22 BSE 205.10 (+ 0.60 0.29%)

Volume629

Prev. Close
204.50

Open Price
204.50

Today's Low / High

204.45 209.25

Bid. Price (Qty.)206.35 (1)

Offer Price (Qty.)
207.00 (20)

52 Wk Low / High

168.55 273.60

Dec 29 NSE 204.74(+ 6.25 3.15%)

Volume3297584

Prev. Close
198.49

Open Price
196.50

Today's Low / High

196.50 209.95

Bid Price (Qty.)0.00 (0)

Offer Price (Qty.) 0.00 (0)

52 Wk Low / High

155.80 271.50

ISIN No	INE688D01026	Market Cap. ( in Cr. )	5468.14	P/BV	3.72	Book Value ( )	55.19
BSE Code	505509	52 Week High/Low ( )	274/169	FV/ML	1/1	P/E(X)	27.50
NSE Code	RESPONINDEQ	Book Closure	12/09/2025	EPS ( )	7.46	Div Yield (%)	0.05

Exchange

Start Date

End Date

GO

Date	Open	High	Low	Close	Volume	Turnover (₹)
29/12/2025	198.60	209.85	198.60	204.50	704059	144174253
26/12/2025	201.50	202.55	198.05	198.50	445	88867
24/12/2025	200.75	205.95	198.90	203.20	1399	282087
23/12/2025	196.70	203.35	195.80	200.75	11781	2366542