A+| A| A-| Skip to Main Content|

Share Price

Market
/
Corporate Information
/
Share Price
Easy Menu
Mutual Fund
Corporate Actions
Equity
IPO
Other Markets
Derivatives

Change Company Name

Responsive Industries Ltd

Plastics Products

BSE Code

505509

NSE Symbol

RESPONIND

P/E

386.67

ISIN Demat

INE688D01026

Div & Yield %

0.06

EPS

0.42

Book Value

36.19

Market Cap (Rs Cr.)

4,329.72

Face Value

1

Year	High(Rs)	Low(Rs)	Close(Rs)	P/E High	P/E Low	P/E Close	Mkt Cap. (Rs In Cr.)
Aug 2026	178.50	149.00	149.05	332.86	274.63	274.81	3,973.80
Jul 2026	240.90	170.00	171.60	555.06	310.52	316.39	4,575.00
Jun 2026	217.05	160.20	195.49	458.64	287.77	360.44	5,211.93
May 2026	199.00	153.15	194.24	375.90	274.31	358.13	5,178.60
Apr 2026	170.00	117.25	156.16	337.37	195.25	287.92	4,163.36
Mar 2026	174.99	125.10	127.01	331.31	227.19	234.18	3,386.20
Feb 2026	202.23	161.70	174.53	175.74	132.07	146.69	4,653.12
Jan 2026	207.40	161.00	167.75	184.07	131.15	140.99	4,472.36
Share Prices Of 2025
Dec 2025	230.81	190.60	200.32	202.25	157.64	168.37	5,340.70
Nov 2025	227.58	185.17	213.43	202.91	134.33	179.39	5,690.23
Oct 2025	202.16	165.15	196.78	178.47	123.70	165.39	5,246.32
Sep 2025	205.48	176.60	184.04	177.29	147.18	154.69	4,906.66
Aug 2025	221.34	191.25	193.27	191.47	159.07	162.44	5,152.74
Jul 2025	251.00	216.32	219.34	217.80	179.31	184.36	5,847.79
Jun 2025	247.38	192.66	237.00	217.03	153.77	199.20	6,318.62
May 2025	198.80	169.70	196.20	171.39	136.42	164.91	5,230.86
Apr 2025	204.90	155.80	179.73	180.94	112.02	151.06	4,791.76
Mar 2025	212.00	183.00	189.02	193.09	152.46	158.87	5,039.43
Feb 2025	253.07	190.20	197.17	216.14	151.58	162.90	5,256.72
Jan 2025	271.50	230.00	247.29	228.04	183.31	204.31	6,592.96
Share Prices Of 2024
Dec 2024	289.50	244.35	247.95	245.71	198.27	204.85	6,610.56
Nov 2024	284.50	249.00	252.80	244.82	204.12	208.86	6,739.86
Oct 2024	289.95	252.20	268.35	256.21	204.83	221.71	7,154.44
Sep 2024	300.00	259.50	275.05	255.48	212.84	227.24	7,333.07
Aug 2024	302.15	262.50	265.90	266.15	214.58	219.68	7,089.12
Jul 2024	339.45	271.35	286.65	303.56	209.26	236.82	7,642.33
Jun 2024	338.65	250.05	322.85	300.60	179.93	266.73	8,607.46
May 2024	328.00	261.00	305.95	286.58	203.43	252.77	8,156.89
Apr 2024	325.00	279.00	306.15	285.04	215.99	252.94	8,162.22
Mar 2024	316.00	266.05	277.70	268.51	214.33	229.43	7,403.72
Feb 2024	330.25	282.00	299.10	717.12	562.30	611.52	7,974.26
Jan 2024	337.00	270.00	299.80	766.83	541.01	612.95	7,992.92
Share Prices Of 2023
Dec 2023	335.90	298.30	306.55	711.11	601.82	626.75	8,172.88
Nov 2023	359.75	310.00	320.60	778.25	630.35	655.48	8,547.47
Oct 2023	358.25	290.05	313.45	742.10	578.44	641.59	8,366.38
Sep 2023	364.95	241.10	351.15	776.36	484.56	718.76	9,372.64
Aug 2023	249.25	191.25	244.70	539.63	384.13	500.87	6,531.35
Jul 2023	212.60	153.05	198.70	452.51	305.88	406.71	5,303.56
Jun 2023	195.85	153.15	162.95	436.30	310.34	333.54	4,349.34
May 2023	165.20	146.15	157.90	354.23	292.25	323.20	4,214.55
Apr 2023	150.80	117.20	149.05	314.72	224.83	305.09	3,978.33
Mar 2023	125.65	105.00	123.15	260.82	204.87	252.07	3,287.03
Feb 2023	129.65	115.95	123.20	258.01	219.25	236.57	3,288.36
Jan 2023	137.10	113.40	123.80	265.30	195.90	237.73	3,304.38
Share Prices Of 2022
Dec 2022	152.70	100.95	117.20	323.87	189.99	225.05	3,128.22
Nov 2022	155.00	110.60	140.30	308.38	177.88	269.41	3,744.79
Oct 2022	153.40	134.50	136.25	302.75	254.39	261.63	3,636.69
Sep 2022	156.05	135.10	144.90	323.27	258.28	278.24	3,867.57
Aug 2022	153.00	133.50	145.20	326.44	255.20	278.82	3,875.57
Jul 2022	154.90	119.90	141.60	301.14	197.75	271.91	3,779.48
Jun 2022	149.65	104.30	118.05	300.10	188.19	226.68	3,150.90
May 2022	164.70	120.30	135.25	365.53	210.93	259.71	3,609.99
Apr 2022	193.70	158.75	162.45	389.76	300.39	311.94	4,336.00
Mar 2022	190.00	141.15	181.85	383.94	263.75	349.19	4,853.81
Feb 2022	215.00	160.70	163.20	982.11	677.94	699.20	4,356.02
Jan 2022	199.50	162.55	198.95	857.08	644.48	852.36	5,310.23