Responsive (RESPONIND) | Historial de Precios y Rendimientos | 2010 - 2025
Gráfico de Precios Históricos de Responsive
Datos de Precios Históricos de Responsive
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹189,30 | +2,27% | ₹185,95 | ₹190,51 | ₹184,93 | 84,2K |
| 1 oct. 2025 | ₹185,09 | +0,57% | ₹186,20 | ₹187,89 | ₹183,02 | 20,2K |
| 30 sept. 2025 | ₹184,04 | +3,34% | ₹178,10 | ₹186,75 | ₹178,10 | 45,3K |
| 29 sept. 2025 | ₹178,10 | -7,29% | ₹193,33 | ₹193,33 | ₹176,60 | 287,6K |
| 26 sept. 2025 | ₹192,11 | -3,07% | ₹197,20 | ₹197,66 | ₹190,11 | 37,5K |
| 25 sept. 2025 | ₹198,19 | +1,12% | ₹195,00 | ₹201,00 | ₹195,00 | 28,1K |
| 24 sept. 2025 | ₹196,00 | -0,74% | ₹195,98 | ₹199,80 | ₹195,48 | 18,4K |
| 23 sept. 2025 | ₹197,47 | -0,42% | ₹198,05 | ₹201,90 | ₹196,27 | 32,8K |
| 22 sept. 2025 | ₹198,30 | +0,69% | ₹196,60 | ₹198,94 | ₹195,31 | 15,4K |
| 19 sept. 2025 | ₹196,95 | -1,61% | ₹200,90 | ₹200,95 | ₹196,10 | 23,2K |
| 18 sept. 2025 | ₹200,17 | -0,06% | ₹200,33 | ₹202,00 | ₹198,90 | 29,6K |
| 17 sept. 2025 | ₹200,30 | -0,66% | ₹201,63 | ₹202,59 | ₹199,06 | 39,1K |
| 16 sept. 2025 | ₹201,63 | -0,16% | ₹201,90 | ₹202,90 | ₹200,21 | 19,9K |
| 15 sept. 2025 | ₹201,95 | +0,61% | ₹198,72 | ₹203,50 | ₹198,72 | 28,8K |
| 12 sept. 2025 | ₹200,73 | +0,28% | ₹201,30 | ₹204,45 | ₹196,00 | 40,0K |
| 11 sept. 2025 | ₹200,17 | +2,00% | ₹195,65 | ₹205,48 | ₹195,65 | 53,2K |
| 10 sept. 2025 | ₹196,25 | -1,67% | ₹197,60 | ₹200,40 | ₹194,85 | 30,4K |
| 9 sept. 2025 | ₹199,59 | +1,78% | ₹196,10 | ₹201,99 | ₹193,88 | 43,0K |
| 8 sept. 2025 | ₹196,10 | +3,49% | ₹189,50 | ₹199,39 | ₹189,50 | 87,2K |
| 5 sept. 2025 | ₹189,49 | -1,81% | ₹191,05 | ₹194,12 | ₹185,81 | 55,8K |
| 4 sept. 2025 | ₹192,98 | -0,73% | ₹195,69 | ₹196,60 | ₹192,32 | 25,5K |
| 3 sept. 2025 | ₹194,39 | -0,80% | ₹195,95 | ₹198,47 | ₹192,60 | 52,0K |
| 2 sept. 2025 | ₹195,95 | +1,77% | ₹193,45 | ₹199,00 | ₹191,81 | 32,2K |
| 1 sept. 2025 | ₹192,55 | -0,37% | ₹194,04 | ₹195,44 | ₹190,00 | 37,4K |
| 29 ago. 2025 | ₹193,27 | +0,13% | ₹194,30 | ₹195,71 | ₹191,25 | 22,1K |
| 28 ago. 2025 | ₹193,02 | -2,09% | ₹198,00 | ₹198,00 | ₹192,33 | 30,9K |
| 26 ago. 2025 | ₹197,15 | -2,10% | ₹201,38 | ₹201,59 | ₹196,10 | 40,2K |
| 25 ago. 2025 | ₹201,38 | -0,25% | ₹202,86 | ₹203,84 | ₹200,50 | 16,2K |
| 22 ago. 2025 | ₹201,88 | -3,24% | ₹208,36 | ₹208,36 | ₹200,30 | 45,1K |
| 21 ago. 2025 | ₹208,63 | +0,81% | ₹207,45 | ₹210,85 | ₹206,00 | 26,4K |
| 20 ago. 2025 | ₹206,96 | -1,80% | ₹210,75 | ₹210,76 | ₹205,12 | 42,3K |
| 19 ago. 2025 | ₹210,76 | +5,59% | ₹199,61 | ₹214,40 | ₹199,56 | 478,6K |
| 18 ago. 2025 | ₹199,61 | +1,53% | ₹196,40 | ₹202,14 | ₹195,73 | 40,8K |
| 14 ago. 2025 | ₹196,61 | -1,07% | ₹198,65 | ₹202,60 | ₹191,60 | 48,1K |
| 13 ago. 2025 | ₹198,73 | -1,14% | ₹201,20 | ₹202,90 | ₹197,21 | 62,0K |
| 12 ago. 2025 | ₹201,03 | +0,60% | ₹200,04 | ₹201,90 | ₹197,85 | 25,1K |
| 11 ago. 2025 | ₹199,84 | +0,06% | ₹200,03 | ₹203,23 | ₹198,10 | 53,8K |
| 8 ago. 2025 | ₹199,73 | -2,27% | ₹204,40 | ₹204,40 | ₹198,05 | 33,6K |
| 7 ago. 2025 | ₹204,37 | +0,77% | ₹202,81 | ₹206,79 | ₹199,00 | 49,1K |
| 6 ago. 2025 | ₹202,81 | -3,59% | ₹208,98 | ₹211,44 | ₹199,97 | 113,9K |
| 5 ago. 2025 | ₹210,37 | -2,63% | ₹215,88 | ₹216,94 | ₹208,98 | 45,5K |
| 4 ago. 2025 | ₹216,05 | +0,46% | ₹213,50 | ₹219,39 | ₹211,17 | 360,9K |
| 1 ago. 2025 | ₹215,06 | -1,95% | ₹217,01 | ₹221,34 | ₹212,01 | 39,9K |
| 31 jul. 2025 | ₹219,34 | -2,51% | ₹222,00 | ₹227,00 | ₹216,32 | 71,3K |
| 30 jul. 2025 | ₹224,98 | +2,15% | ₹219,90 | ₹232,55 | ₹219,79 | 145,3K |
| 29 jul. 2025 | ₹220,25 | -1,22% | ₹222,97 | ₹222,97 | ₹216,85 | 55,4K |
| 28 jul. 2025 | ₹222,97 | -1,11% | ₹223,60 | ₹231,04 | ₹221,93 | 42,2K |
| 25 jul. 2025 | ₹225,47 | -5,33% | ₹236,95 | ₹237,09 | ₹223,96 | 87,6K |
| 24 jul. 2025 | ₹238,17 | -0,94% | ₹241,00 | ₹242,27 | ₹233,62 | 62,4K |
| 23 jul. 2025 | ₹240,43 | -0,49% | ₹240,65 | ₹241,50 | ₹237,83 | 44,0K |
| 22 jul. 2025 | ₹241,62 | +0,44% | ₹239,67 | ₹246,90 | ₹237,22 | 203,8K |
| 21 jul. 2025 | ₹240,57 | +0,38% | ₹238,50 | ₹241,11 | ₹236,25 | 24,5K |
| 18 jul. 2025 | ₹239,66 | -0,71% | ₹242,20 | ₹242,20 | ₹234,21 | 61,1K |
| 17 jul. 2025 | ₹241,37 | -0,07% | ₹241,55 | ₹242,90 | ₹234,00 | 62,6K |
| 16 jul. 2025 | ₹241,55 | +0,07% | ₹240,17 | ₹241,90 | ₹237,51 | 95,5K |
| 15 jul. 2025 | ₹241,38 | +0,10% | ₹239,35 | ₹243,00 | ₹239,35 | 69,0K |
| 14 jul. 2025 | ₹241,13 | -0,86% | ₹245,40 | ₹245,49 | ₹239,22 | 66,5K |
| 11 jul. 2025 | ₹243,23 | -0,34% | ₹245,70 | ₹247,80 | ₹240,78 | 151,1K |
| 10 jul. 2025 | ₹244,07 | -0,10% | ₹246,00 | ₹247,37 | ₹239,63 | 110,5K |
| 9 jul. 2025 | ₹244,32 | +1,53% | ₹242,90 | ₹247,37 | ₹240,99 | 457,9K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹189,30 | -1,46% | ₹193,33 | ₹193,33 | ₹176,60 | 437,3K |
| 22 sept. 2025 | ₹192,11 | -2,46% | ₹196,60 | ₹201,90 | ₹190,11 | 132,2K |
| 15 sept. 2025 | ₹196,95 | -1,88% | ₹198,72 | ₹203,50 | ₹196,10 | 140,7K |
| 8 sept. 2025 | ₹200,73 | +5,93% | ₹189,50 | ₹205,48 | ₹189,50 | 253,7K |
| 1 sept. 2025 | ₹189,49 | -1,96% | ₹194,04 | ₹199,00 | ₹185,81 | 202,9K |
| 25 ago. 2025 | ₹193,27 | -4,26% | ₹202,86 | ₹203,84 | ₹191,25 | 109,3K |
| 18 ago. 2025 | ₹201,88 | +2,68% | ₹196,40 | ₹214,40 | ₹195,73 | 633,2K |
| 11 ago. 2025 | ₹196,61 | -1,56% | ₹200,03 | ₹203,23 | ₹191,60 | 189,1K |
| 4 ago. 2025 | ₹199,73 | -7,13% | ₹213,50 | ₹219,39 | ₹198,05 | 603,1K |
| 28 jul. 2025 | ₹215,06 | -4,62% | ₹223,60 | ₹232,55 | ₹212,01 | 354,1K |
| 21 jul. 2025 | ₹225,47 | -5,92% | ₹238,50 | ₹246,90 | ₹223,96 | 422,4K |
| 14 jul. 2025 | ₹239,66 | -1,47% | ₹245,40 | ₹245,49 | ₹234,00 | 354,6K |
| 7 jul. 2025 | ₹243,23 | +0,04% | ₹243,00 | ₹247,80 | ₹232,05 | 972,0K |
| 30 jun. 2025 | ₹243,13 | +6,28% | ₹229,00 | ₹251,00 | ₹227,52 | 2,0M |
| 23 jun. 2025 | ₹228,77 | +11,17% | ₹201,75 | ₹232,00 | ₹201,54 | 585,8K |
| 16 jun. 2025 | ₹205,79 | -1,86% | ₹207,60 | ₹213,54 | ₹197,10 | 416,1K |
| 9 jun. 2025 | ₹209,69 | +1,52% | ₹208,20 | ₹225,00 | ₹203,25 | 2,0M |
| 2 jun. 2025 | ₹206,55 | +5,28% | ₹195,50 | ₹208,14 | ₹192,66 | 821,7K |
| 26 may. 2025 | ₹196,20 | +0,67% | ₹195,00 | ₹198,00 | ₹190,25 | 344,9K |
| 19 may. 2025 | ₹194,89 | +4,43% | ₹188,80 | ₹198,80 | ₹185,70 | 706,0K |
| 12 may. 2025 | ₹186,62 | +5,18% | ₹184,00 | ₹193,50 | ₹181,01 | 765,3K |
| 5 may. 2025 | ₹177,43 | -0,27% | ₹178,30 | ₹189,01 | ₹169,70 | 356,0K |
| 28 abr. 2025 | ₹177,91 | -4,42% | ₹185,90 | ₹185,90 | ₹177,03 | 290,0K |
| 21 abr. 2025 | ₹186,14 | -4,68% | ₹195,35 | ₹201,60 | ₹185,50 | 524,3K |
| 14 abr. 2025 | ₹195,28 | +1,25% | ₹195,25 | ₹204,90 | ₹193,50 | 629,4K |
| 7 abr. 2025 | ₹192,86 | -0,98% | ₹155,80 | ₹200,00 | ₹155,80 | 535,6K |
| 31 mar. 2025 | ₹194,76 | +3,04% | ₹189,45 | ₹204,01 | ₹188,91 | 849,3K |
| 24 mar. 2025 | ₹189,02 | -4,36% | ₹198,01 | ₹205,00 | ₹183,00 | 1,4M |
| 17 mar. 2025 | ₹197,64 | +3,77% | ₹192,80 | ₹199,60 | ₹185,79 | 933,3K |
| 10 mar. 2025 | ₹190,46 | -7,91% | ₹205,15 | ₹212,00 | ₹189,00 | 1,7M |
| 3 mar. 2025 | ₹206,83 | +4,90% | ₹198,15 | ₹210,65 | ₹183,01 | 579,4K |
| 24 feb. 2025 | ₹197,17 | -6,34% | ₹208,99 | ₹212,50 | ₹190,20 | 1,2M |
| 17 feb. 2025 | ₹210,52 | +2,54% | ₹200,00 | ₹220,01 | ₹198,00 | 1,9M |
| 10 feb. 2025 | ₹205,30 | -14,39% | ₹242,60 | ₹242,60 | ₹198,01 | 956,2K |
| 3 feb. 2025 | ₹239,80 | -1,96% | ₹240,10 | ₹253,07 | ₹235,25 | 1,0M |
| 27 ene. 2025 | ₹244,60 | -3,55% | ₹254,99 | ₹256,79 | ₹230,00 | 659,1K |
| 20 ene. 2025 | ₹253,59 | +1,44% | ₹251,00 | ₹266,94 | ₹247,10 | 657,8K |
| 13 ene. 2025 | ₹249,99 | -0,51% | ₹247,57 | ₹256,40 | ₹240,00 | 866,5K |
| 6 ene. 2025 | ₹251,27 | -5,91% | ₹267,00 | ₹268,55 | ₹250,00 | 2,7M |
| 30 dic. 2024 | ₹267,06 | +7,71% | ₹246,20 | ₹271,50 | ₹244,35 | 3,5M |
| 23 dic. 2024 | ₹247,95 | -1,67% | ₹254,90 | ₹257,30 | ₹245,50 | 1,5M |
| 16 dic. 2024 | ₹252,15 | -9,45% | ₹279,80 | ₹279,80 | ₹250,65 | 7,4M |
| 9 dic. 2024 | ₹278,45 | +3,59% | ₹269,00 | ₹289,50 | ₹260,00 | 4,3M |
| 2 dic. 2024 | ₹268,80 | +6,33% | ₹252,45 | ₹282,00 | ₹250,70 | 5,0M |
| 25 nov. 2024 | ₹252,80 | -0,86% | ₹260,00 | ₹264,25 | ₹250,15 | 843,6K |
| 18 nov. 2024 | ₹255,00 | -1,83% | ₹263,00 | ₹266,05 | ₹249,00 | 1,3M |
| 11 nov. 2024 | ₹259,75 | -2,66% | ₹269,90 | ₹278,95 | ₹259,00 | 1,6M |
| 4 nov. 2024 | ₹266,85 | -0,87% | ₹267,40 | ₹284,50 | ₹260,80 | 1,5M |
| 28 oct. 2024 | ₹269,20 | +2,24% | ₹267,00 | ₹272,10 | ₹262,00 | 909,8K |
| 21 oct. 2024 | ₹263,30 | -5,42% | ₹278,90 | ₹282,80 | ₹261,10 | 745,5K |
| 14 oct. 2024 | ₹278,40 | +1,20% | ₹279,00 | ₹287,45 | ₹270,05 | 1,4M |
| 7 oct. 2024 | ₹275,10 | +3,15% | ₹266,70 | ₹289,95 | ₹252,20 | 1,9M |
| 30 sept. 2024 | ₹266,70 | -2,77% | ₹275,00 | ₹280,70 | ₹261,35 | 1,4M |
| 23 sept. 2024 | ₹274,30 | -1,63% | ₹280,25 | ₹289,95 | ₹272,05 | 2,8M |
| 16 sept. 2024 | ₹278,85 | -3,14% | ₹297,50 | ₹300,00 | ₹276,30 | 2,8M |
| 9 sept. 2024 | ₹287,90 | +4,46% | ₹272,30 | ₹290,20 | ₹265,10 | 1,9M |
| 2 sept. 2024 | ₹275,60 | +3,65% | ₹266,90 | ₹280,65 | ₹259,50 | 2,8M |
| 26 ago. 2024 | ₹265,90 | -0,15% | ₹267,10 | ₹271,60 | ₹262,50 | 555,2K |
| 19 ago. 2024 | ₹266,30 | -8,93% | ₹294,45 | ₹298,40 | ₹262,50 | 4,8M |
| 12 ago. 2024 | ₹292,40 | +7,18% | ₹274,00 | ₹302,15 | ₹268,50 | 3,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹189,30 | +2,86% | ₹186,20 | ₹190,51 | ₹183,02 | 104,4K |
| 1 sept. 2025 | ₹184,04 | -4,78% | ₹194,04 | ₹205,48 | ₹176,60 | 1,1M |
| 1 ago. 2025 | ₹193,27 | -11,89% | ₹217,01 | ₹221,34 | ₹191,25 | 1,6M |
| 1 jul. 2025 | ₹219,34 | -7,45% | ₹238,00 | ₹251,00 | ₹216,32 | 3,2M |
| 1 jun. 2025 | ₹237,00 | +20,80% | ₹195,50 | ₹247,38 | ₹192,66 | 4,7M |
| 1 may. 2025 | ₹196,20 | +9,16% | ₹179,73 | ₹198,80 | ₹169,70 | 2,2M |
| 1 abr. 2025 | ₹179,73 | -4,91% | ₹189,45 | ₹204,90 | ₹155,80 | 2,8M |
| 1 mar. 2025 | ₹189,02 | -4,13% | ₹198,15 | ₹212,00 | ₹183,00 | 4,6M |
| 1 feb. 2025 | ₹197,17 | -20,27% | ₹245,00 | ₹253,07 | ₹190,20 | 5,2M |
| 1 ene. 2025 | ₹247,29 | -0,27% | ₹248,45 | ₹271,50 | ₹230,00 | 8,1M |
| 1 dic. 2024 | ₹247,95 | -1,92% | ₹252,45 | ₹289,50 | ₹244,35 | 18,4M |
| 1 nov. 2024 | ₹252,80 | -5,79% | ₹269,70 | ₹284,50 | ₹249,00 | 5,4M |
| 1 oct. 2024 | ₹268,35 | -2,44% | ₹276,45 | ₹289,95 | ₹252,20 | 6,0M |
| 1 sept. 2024 | ₹275,05 | +3,44% | ₹266,90 | ₹300,00 | ₹259,50 | 10,6M |
| 1 ago. 2024 | ₹265,90 | -7,24% | ₹288,50 | ₹302,15 | ₹262,50 | 11,8M |
| 1 jul. 2024 | ₹286,65 | -11,21% | ₹321,45 | ₹339,45 | ₹271,35 | 15,5M |
| 1 jun. 2024 | ₹322,85 | +5,52% | ₹318,95 | ₹338,65 | ₹250,05 | 8,0M |
| 1 may. 2024 | ₹305,95 | -0,07% | ₹319,95 | ₹328,00 | ₹261,00 | 6,9M |
| 1 abr. 2024 | ₹306,15 | +10,24% | ₹280,80 | ₹325,00 | ₹279,00 | 2,6M |
| 1 mar. 2024 | ₹277,70 | -7,15% | ₹299,10 | ₹315,00 | ₹266,05 | 3,5M |
| 1 feb. 2024 | ₹299,10 | -0,23% | ₹302,90 | ₹330,25 | ₹282,00 | 8,8M |
| 1 ene. 2024 | ₹299,80 | -2,20% | ₹306,45 | ₹337,00 | ₹270,00 | 3,9M |
| 1 dic. 2023 | ₹306,55 | -4,38% | ₹324,70 | ₹335,90 | ₹298,30 | 2,6M |
| 1 nov. 2023 | ₹320,60 | +2,28% | ₹310,60 | ₹359,75 | ₹310,00 | 3,4M |
| 1 oct. 2023 | ₹313,45 | -10,74% | ₹350,00 | ₹358,25 | ₹290,05 | 3,7M |
| 1 sept. 2023 | ₹351,15 | +43,50% | ₹246,50 | ₹364,95 | ₹241,10 | 18,2M |
| 1 ago. 2023 | ₹244,70 | +23,15% | ₹199,10 | ₹249,25 | ₹191,25 | 13,3M |
| 1 jul. 2023 | ₹198,70 | +21,94% | ₹164,65 | ₹212,60 | ₹153,05 | 16,2M |
| 1 jun. 2023 | ₹162,95 | +3,20% | ₹159,50 | ₹195,85 | ₹153,15 | 8,1M |
| 1 may. 2023 | ₹157,90 | +5,94% | ₹149,05 | ₹165,20 | ₹146,15 | 3,5M |
| 1 abr. 2023 | ₹149,05 | +21,03% | ₹125,00 | ₹150,80 | ₹117,20 | 1,7M |
| 1 mar. 2023 | ₹123,15 | -0,04% | ₹125,00 | ₹125,65 | ₹105,00 | 385,1K |
| 1 feb. 2023 | ₹123,20 | -0,48% | ₹123,10 | ₹129,65 | ₹115,95 | 349,4K |
| 1 ene. 2023 | ₹123,80 | +5,63% | ₹117,80 | ₹137,10 | ₹113,40 | 770,0K |
| 1 dic. 2022 | ₹117,20 | -16,46% | ₹141,85 | ₹152,70 | ₹100,95 | 2,6M |
| 1 nov. 2022 | ₹140,30 | +2,97% | ₹136,05 | ₹155,00 | ₹110,60 | 4,0M |
| 1 oct. 2022 | ₹136,25 | -5,97% | ₹144,70 | ₹153,40 | ₹134,50 | 1,1M |
| 1 sept. 2022 | ₹144,90 | -0,21% | ₹143,00 | ₹156,05 | ₹135,10 | 4,1M |
| 1 ago. 2022 | ₹145,20 | +2,54% | ₹141,00 | ₹153,00 | ₹133,50 | 1,4M |
| 1 jul. 2022 | ₹141,60 | +19,95% | ₹119,90 | ₹154,90 | ₹119,90 | 5,6M |
| 1 jun. 2022 | ₹118,05 | -12,72% | ₹133,15 | ₹149,65 | ₹104,30 | 1,7M |
| 1 may. 2022 | ₹135,25 | -16,74% | ₹160,00 | ₹164,70 | ₹120,30 | 3,6M |
| 1 abr. 2022 | ₹162,45 | -10,67% | ₹181,85 | ₹193,70 | ₹158,75 | 4,5M |
| 1 mar. 2022 | ₹181,85 | +11,43% | ₹162,85 | ₹190,00 | ₹141,15 | 5,0M |
| 1 feb. 2022 | ₹163,20 | -17,97% | ₹196,60 | ₹215,00 | ₹160,70 | 6,9M |
| 1 ene. 2022 | ₹198,95 | +16,96% | ₹165,10 | ₹199,50 | ₹162,55 | 8,9M |
| 1 dic. 2021 | ₹170,10 | +63,64% | ₹102,00 | ₹177,85 | ₹97,80 | 16,6M |
| 1 nov. 2021 | ₹103,95 | -10,31% | ₹116,45 | ₹126,70 | ₹90,30 | 1,1M |
| 1 oct. 2021 | ₹115,90 | -5,39% | ₹123,00 | ₹134,95 | ₹110,20 | 1,2M |
| 1 sept. 2021 | ₹122,50 | -2,16% | ₹124,65 | ₹135,95 | ₹119,00 | 1,3M |
| 1 ago. 2021 | ₹125,20 | -7,02% | ₹135,30 | ₹138,00 | ₹113,55 | 765,6K |
| 1 jul. 2021 | ₹134,65 | -6,10% | ₹145,20 | ₹160,00 | ₹127,50 | 1,6M |
| 1 jun. 2021 | ₹143,40 | -9,30% | ₹158,10 | ₹171,20 | ₹135,90 | 4,4M |
| 1 may. 2021 | ₹158,10 | -1,37% | ₹161,05 | ₹171,85 | ₹153,00 | 770,0K |
| 1 abr. 2021 | ₹160,30 | -4,07% | ₹168,00 | ₹189,40 | ₹150,25 | 903,9K |
| 1 mar. 2021 | ₹167,10 | -4,84% | ₹179,10 | ₹202,00 | ₹153,00 | 1,8M |
| 1 feb. 2021 | ₹175,60 | -0,71% | ₹176,00 | ₹194,90 | ₹167,00 | 1,1M |
| 1 ene. 2021 | ₹176,85 | -5,15% | ₹189,00 | ₹198,70 | ₹175,90 | 1,2M |
| 1 dic. 2020 | ₹186,45 | +11,78% | ₹168,00 | ₹200,00 | ₹168,00 | 4,0M |
| 1 nov. 2020 | ₹166,80 | +15,03% | ₹146,90 | ₹172,70 | ₹142,00 | 4,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹189,30 | -23,65% | ₹248,45 | ₹271,50 | ₹155,80 | 33,5M |
| 2024 | ₹247,95 | -19,12% | ₹306,45 | ₹339,45 | ₹244,35 | 101,5M |
| 2023 | ₹306,55 | +161,56% | ₹117,80 | ₹364,95 | ₹105,00 | 72,3M |
| 2022 | ₹117,20 | -31,10% | ₹165,10 | ₹215,00 | ₹100,95 | 49,4M |
| 2021 | ₹170,10 | -8,77% | ₹189,00 | ₹202,00 | ₹90,30 | 32,9M |
| 2020 | ₹186,45 | +100,70% | ₹93,80 | ₹200,00 | ₹67,60 | 52,4M |
| 2019 | ₹92,90 | +1,70% | ₹95,00 | ₹106,55 | ₹78,95 | 32,8M |
| 2018 | ₹91,35 | +129,52% | ₹39,70 | ₹105,10 | ₹36,00 | 28,5M |
| 2017 | ₹39,80 | -38,63% | ₹62,35 | ₹107,00 | ₹34,50 | 56,5M |
| 2016 | ₹64,85 | -41,42% | ₹113,90 | ₹118,85 | ₹59,65 | 1,6M |
| 2015 | ₹110,70 | +30,62% | ₹83,70 | ₹208,80 | ₹75,95 | 5,3M |
| 2014 | ₹84,75 | -10,98% | ₹95,50 | ₹118,80 | ₹66,00 | 11,4M |
| 2013 | ₹95,20 | +2,37% | ₹92,30 | ₹114,65 | ₹74,20 | 8,7M |
| 2012 | ₹93,00 | -7,00% | ₹100,50 | ₹136,00 | ₹77,80 | 4,2M |
| 2011 | ₹100,00 | +7,07% | ₹94,50 | ₹120,00 | ₹83,00 | 4,3M |
| 2010 | ₹93,40 | 0,00% | ₹93,80 | ₹100,00 | ₹88,55 | 2,2M |
Cómo se Comportó Responsive Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Responsive VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Responsive | -29,02 % | 34,83 % | 64,75 % | 128,07 % | 104,98 % | 104,98 % | |
| Asian Paints | -23,98 % | -30,14 % | 13,91 % | 173,58 % | 772,94 % | 4.405,79 % | |
| Pidilite Industries | -7,74 % | 11,18 % | 101,10 % | 411,42 % | 1.828,63 % | 7.501,24 % | |
| Tanfac Industries | 131,94 % | 432,80 % | 2.580,25 % | 9.559,01 % | 13.653,28 % | 9.448,91 % | |
| Balaji Amines | -37,63 % | -56,45 % | 68,68 % | 922,91 % | 2.982,45 % | 4.832,79 % | |
| Neogen Chemicals | -26,50 % | 1,25 % | 143,26 % | 476,84 % | 476,84 % | 476,84 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty Metal | Sector | -0,20 % | 70,16 % | 346,42 % | 450,04 % | 160,87 % | 160,87 % |
Calcule sus Rendimientos de Inversión en Responsive
Análisis de Rendimiento de Inversión a Largo Plazo
Responsive stock price in Sep 2015 was ₹81,50, A ₹1.000,00 lump sum investment in Responsive made 10 years ago would be worth approximately ₹2.335,21 today, representing a strong return of 133,52 %. This translates to an annualized return (CAGR) of 8,84 %. During this period, Responsive paid out ₹1,02 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.335,21
Rendimiento Total
133,52 %
Rendimiento Anual (TCAC)
8,84 %
Dividendos Totales
₹12,52
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Responsive (RESPONIND) durante los últimos 12 meses?
Durante los últimos 12 meses, Responsive ha entregado un rendimiento total de -29,0%.
- Máximo de 52 semanas alcanzó 289,95 INR el October 9, 2024.
- Mínimo de 52 semanas tocó 155,80 INR el April 7, 2025.
- Precio Actual cotizando a 189,30 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Responsive (RESPONIND) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Responsive (responind) habría crecido a aproximadamente 16 475,00 INR al October 4, 2025, representando un rendimiento total de 64,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 10,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Responsive con el sector Basic Materials?
Responsive (responind) ha entregado un rendimiento anualizado de 8,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Responsive habría crecido a 22 807,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Responsive?
Responsive (responind) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 128,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Responsive ha logrado históricamente?
Responsive (responind) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+34,8%), 5 years (+64,8%), 10 years (+128,1%)
Rendimientos negativos: 12 months (-29,0%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.