Responsive (RESPONIND) | Historique des prix et rendements | 2010 - 2026
Responsive Industries Ltd. Small-cap Basic Materials
Graphique historique des prix Responsive
Données historiques des prix Responsive
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹192,42 | +1,60% | ₹189,95 | ₹194,45 | ₹185,00 | 167,9K |
| 2 juin 2026 | ₹189,39 | +4,70% | ₹179,80 | ₹217,05 | ₹177,60 | 647,8K |
| 1 juin 2026 | ₹180,88 | -6,88% | ₹192,73 | ₹194,99 | ₹178,62 | 142,2K |
| 29 mai 2026 | ₹194,24 | +0,19% | ₹196,79 | ₹199,00 | ₹191,25 | 188,2K |
| 27 mai 2026 | ₹193,88 | +4,81% | ₹184,01 | ₹194,95 | ₹182,50 | 562,7K |
| 26 mai 2026 | ₹184,99 | +6,01% | ₹177,00 | ₹190,44 | ₹175,51 | 2,2M |
| 25 mai 2026 | ₹174,50 | +5,22% | ₹168,45 | ₹175,93 | ₹167,20 | 176,8K |
| 22 mai 2026 | ₹165,85 | +0,23% | ₹167,01 | ₹170,78 | ₹164,94 | 109,8K |
| 21 mai 2026 | ₹165,47 | +0,46% | ₹166,41 | ₹169,70 | ₹165,00 | 104,8K |
| 20 mai 2026 | ₹164,71 | -0,43% | ₹163,01 | ₹166,53 | ₹162,50 | 178,8K |
| 19 mai 2026 | ₹165,42 | -4,28% | ₹174,20 | ₹186,00 | ₹164,20 | 1,7M |
| 18 mai 2026 | ₹172,82 | +5,91% | ₹158,00 | ₹192,50 | ₹158,00 | 2,2M |
| 15 mai 2026 | ₹163,17 | +0,72% | ₹162,10 | ₹181,50 | ₹160,00 | 1,3M |
| 14 mai 2026 | ₹162,00 | -0,91% | ₹164,90 | ₹171,75 | ₹159,22 | 670,4K |
| 13 mai 2026 | ₹163,49 | -0,16% | ₹166,19 | ₹166,20 | ₹161,49 | 70,1K |
| 12 mai 2026 | ₹163,75 | -4,12% | ₹170,78 | ₹171,95 | ₹162,40 | 101,2K |
| 11 mai 2026 | ₹170,78 | -3,14% | ₹173,70 | ₹174,89 | ₹169,40 | 108,6K |
| 8 mai 2026 | ₹176,31 | -3,69% | ₹183,98 | ₹185,82 | ₹174,80 | 117,8K |
| 7 mai 2026 | ₹183,07 | +13,99% | ₹163,20 | ₹188,76 | ₹162,12 | 803,0K |
| 6 mai 2026 | ₹160,60 | +2,69% | ₹157,60 | ₹164,00 | ₹154,00 | 175,4K |
| 5 mai 2026 | ₹156,40 | -0,79% | ₹157,60 | ₹158,87 | ₹154,69 | 74,5K |
| 4 mai 2026 | ₹157,65 | +0,95% | ₹157,70 | ₹160,00 | ₹153,15 | 91,8K |
| 30 avr. 2026 | ₹156,16 | -1,13% | ₹158,00 | ₹160,55 | ₹153,51 | 90,2K |
| 29 avr. 2026 | ₹157,94 | -0,66% | ₹161,37 | ₹170,00 | ₹157,00 | 178,4K |
| 28 avr. 2026 | ₹158,99 | +2,11% | ₹157,26 | ₹161,00 | ₹154,20 | 86,4K |
| 27 avr. 2026 | ₹155,70 | +4,28% | ₹150,11 | ₹157,00 | ₹149,64 | 121,9K |
| 24 avr. 2026 | ₹149,31 | -2,48% | ₹154,00 | ₹154,76 | ₹148,18 | 50,3K |
| 23 avr. 2026 | ₹153,10 | -0,14% | ₹153,32 | ₹156,59 | ₹151,01 | 96,4K |
| 22 avr. 2026 | ₹153,32 | -0,21% | ₹152,30 | ₹155,80 | ₹151,50 | 112,7K |
| 21 avr. 2026 | ₹153,64 | +0,34% | ₹151,00 | ₹154,95 | ₹151,00 | 96,7K |
| 20 avr. 2026 | ₹153,12 | -0,16% | ₹153,36 | ₹156,60 | ₹149,73 | 88,0K |
| 17 avr. 2026 | ₹153,36 | -1,10% | ₹155,07 | ₹157,00 | ₹152,50 | 95,8K |
| 16 avr. 2026 | ₹155,07 | +0,93% | ₹164,00 | ₹164,00 | ₹150,42 | 173,9K |
| 15 avr. 2026 | ₹153,64 | +4,24% | ₹153,14 | ₹157,42 | ₹149,90 | 143,6K |
| 13 avr. 2026 | ₹147,39 | +4,58% | ₹140,00 | ₹149,01 | ₹133,36 | 260,2K |
| 10 avr. 2026 | ₹140,93 | +1,53% | ₹141,01 | ₹143,79 | ₹139,26 | 165,5K |
| 9 avr. 2026 | ₹138,80 | -0,32% | ₹139,10 | ₹142,75 | ₹134,35 | 379,8K |
| 8 avr. 2026 | ₹139,25 | +4,83% | ₹137,00 | ₹141,09 | ₹135,80 | 194,1K |
| 7 avr. 2026 | ₹132,84 | +0,42% | ₹132,30 | ₹135,00 | ₹130,05 | 183,8K |
| 6 avr. 2026 | ₹132,29 | +1,90% | ₹129,95 | ₹133,38 | ₹125,45 | 217,0K |
| 2 avr. 2026 | ₹129,82 | +0,18% | ₹126,27 | ₹133,50 | ₹117,25 | 508,4K |
| 1 avr. 2026 | ₹129,59 | +2,03% | ₹130,00 | ₹140,50 | ₹128,00 | 390,3K |
| 30 mars 2026 | ₹127,01 | -5,41% | ₹134,00 | ₹134,00 | ₹125,10 | 257,3K |
| 27 mars 2026 | ₹134,28 | -5,66% | ₹142,00 | ₹143,19 | ₹132,60 | 273,2K |
| 25 mars 2026 | ₹142,33 | +0,57% | ₹141,52 | ₹151,00 | ₹141,35 | 207,5K |
| 24 mars 2026 | ₹141,52 | +1,00% | ₹142,22 | ₹155,00 | ₹139,94 | 303,9K |
| 23 mars 2026 | ₹140,12 | -7,89% | ₹149,46 | ₹150,80 | ₹138,92 | 365,9K |
| 20 mars 2026 | ₹152,12 | -0,19% | ₹153,53 | ₹156,28 | ₹150,70 | 154,1K |
| 19 mars 2026 | ₹152,41 | -3,82% | ₹156,00 | ₹158,17 | ₹151,06 | 217,7K |
| 18 mars 2026 | ₹158,47 | +0,51% | ₹158,61 | ₹162,94 | ₹157,32 | 271,6K |
| 17 mars 2026 | ₹157,66 | -0,81% | ₹158,41 | ₹162,55 | ₹156,00 | 318,4K |
| 16 mars 2026 | ₹158,94 | -1,23% | ₹161,39 | ₹161,98 | ₹157,24 | 192,7K |
| 13 mars 2026 | ₹160,92 | -1,95% | ₹164,28 | ₹165,60 | ₹160,00 | 118,4K |
| 12 mars 2026 | ₹164,12 | -0,82% | ₹166,05 | ₹166,99 | ₹162,24 | 146,2K |
| 11 mars 2026 | ₹165,48 | -0,61% | ₹166,49 | ₹173,95 | ₹163,35 | 134,9K |
| 10 mars 2026 | ₹166,49 | +0,98% | ₹165,29 | ₹169,19 | ₹165,29 | 160,0K |
| 9 mars 2026 | ₹164,87 | -2,06% | ₹168,51 | ₹168,93 | ₹163,66 | 133,1K |
| 6 mars 2026 | ₹168,34 | -1,21% | ₹170,64 | ₹171,72 | ₹166,00 | 836,8K |
| 5 mars 2026 | ₹170,40 | -0,01% | ₹172,45 | ₹173,65 | ₹167,14 | 147,8K |
| 4 mars 2026 | ₹170,41 | +0,28% | ₹169,00 | ₹174,99 | ₹165,55 | 119,1K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹194,24 | +17,12% | ₹168,45 | ₹199,00 | ₹167,20 | 3,1M |
| 18 mai 2026 | ₹165,85 | +1,64% | ₹158,00 | ₹192,50 | ₹158,00 | 4,3M |
| 11 mai 2026 | ₹163,17 | -7,45% | ₹173,70 | ₹181,50 | ₹159,22 | 2,2M |
| 4 mai 2026 | ₹176,31 | +12,90% | ₹157,70 | ₹188,76 | ₹153,15 | 1,3M |
| 27 avr. 2026 | ₹156,16 | +4,59% | ₹150,11 | ₹170,00 | ₹149,64 | 477,0K |
| 20 avr. 2026 | ₹149,31 | -2,64% | ₹153,36 | ₹156,60 | ₹148,18 | 444,1K |
| 13 avr. 2026 | ₹153,36 | +8,82% | ₹140,00 | ₹164,00 | ₹133,36 | 673,5K |
| 6 avr. 2026 | ₹140,93 | +8,56% | ₹129,95 | ₹143,79 | ₹125,45 | 1,1M |
| 30 mars 2026 | ₹129,82 | -3,32% | ₹134,00 | ₹140,50 | ₹117,25 | 1,2M |
| 23 mars 2026 | ₹134,28 | -11,73% | ₹149,46 | ₹155,00 | ₹132,60 | 1,2M |
| 16 mars 2026 | ₹152,12 | -5,47% | ₹161,39 | ₹162,94 | ₹150,70 | 1,2M |
| 9 mars 2026 | ₹160,92 | -4,41% | ₹168,51 | ₹173,95 | ₹160,00 | 692,6K |
| 2 mars 2026 | ₹168,34 | -3,55% | ₹172,00 | ₹174,99 | ₹165,55 | 1,2M |
| 23 févr. 2026 | ₹174,53 | -4,30% | ₹183,47 | ₹187,50 | ₹172,33 | 715,3K |
| 16 févr. 2026 | ₹182,37 | -3,63% | ₹186,40 | ₹200,77 | ₹181,10 | 914,7K |
| 9 févr. 2026 | ₹189,24 | -0,33% | ₹188,14 | ₹199,00 | ₹186,55 | 837,4K |
| 2 févr. 2026 | ₹189,86 | +13,87% | ₹165,77 | ₹202,23 | ₹161,70 | 1,4M |
| 26 janv. 2026 | ₹166,73 | +1,86% | ₹164,97 | ₹175,19 | ₹161,00 | 2,1M |
| 19 janv. 2026 | ₹163,68 | -11,25% | ₹185,50 | ₹188,00 | ₹162,17 | 1,9M |
| 12 janv. 2026 | ₹184,42 | -3,41% | ₹189,95 | ₹189,95 | ₹180,25 | 197,2K |
| 5 janv. 2026 | ₹190,93 | -3,42% | ₹195,30 | ₹207,40 | ₹186,87 | 1,1M |
| 29 déc. 2025 | ₹197,69 | -0,40% | ₹196,50 | ₹211,48 | ₹196,50 | 3,9M |
| 22 déc. 2025 | ₹198,49 | -1,57% | ₹203,49 | ₹205,06 | ₹195,00 | 239,8K |
| 15 déc. 2025 | ₹201,65 | +3,64% | ₹195,41 | ₹204,32 | ₹192,28 | 118,3K |
| 8 déc. 2025 | ₹194,57 | -5,04% | ₹203,88 | ₹205,59 | ₹190,60 | 388,4K |
| 1 déc. 2025 | ₹204,90 | -4,00% | ₹211,30 | ₹230,81 | ₹204,10 | 848,7K |
| 24 nov. 2025 | ₹213,43 | +11,58% | ₹189,35 | ₹227,58 | ₹185,17 | 3,8M |
| 17 nov. 2025 | ₹191,28 | -6,35% | ₹204,90 | ₹205,80 | ₹190,35 | 144,9K |
| 10 nov. 2025 | ₹204,26 | +2,57% | ₹199,14 | ₹217,64 | ₹187,86 | 2,6M |
| 3 nov. 2025 | ₹199,14 | +1,20% | ₹197,31 | ₹202,72 | ₹194,11 | 145,6K |
| 27 oct. 2025 | ₹196,78 | +8,10% | ₹182,75 | ₹202,16 | ₹165,15 | 772,6K |
| 20 oct. 2025 | ₹182,03 | +0,78% | ₹181,60 | ₹189,20 | ₹179,00 | 145,2K |
| 13 oct. 2025 | ₹180,63 | -0,53% | ₹180,00 | ₹188,50 | ₹176,55 | 300,8K |
| 6 oct. 2025 | ₹181,60 | -4,07% | ₹189,85 | ₹190,79 | ₹180,42 | 197,0K |
| 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 août 2025 | ₹193,27 | -4,26% | ₹202,86 | ₹203,84 | ₹191,25 | 109,3K |
| 18 août 2025 | ₹201,88 | +2,68% | ₹196,40 | ₹214,40 | ₹195,73 | 633,2K |
| 11 août 2025 | ₹196,61 | -1,56% | ₹200,03 | ₹203,23 | ₹191,60 | 189,1K |
| 4 août 2025 | ₹199,73 | -7,13% | ₹213,50 | ₹219,39 | ₹198,05 | 603,1K |
| 28 juil. 2025 | ₹215,06 | -4,62% | ₹223,60 | ₹232,55 | ₹212,01 | 354,1K |
| 21 juil. 2025 | ₹225,47 | -5,92% | ₹238,50 | ₹246,90 | ₹223,96 | 422,4K |
| 14 juil. 2025 | ₹239,66 | -1,47% | ₹245,40 | ₹245,49 | ₹234,00 | 354,6K |
| 7 juil. 2025 | ₹243,23 | +0,04% | ₹243,00 | ₹247,80 | ₹232,05 | 972,0K |
| 30 juin 2025 | ₹243,13 | +6,28% | ₹229,00 | ₹251,00 | ₹227,52 | 2,0M |
| 23 juin 2025 | ₹228,77 | +11,17% | ₹201,75 | ₹232,00 | ₹201,54 | 585,8K |
| 16 juin 2025 | ₹205,79 | -1,86% | ₹207,60 | ₹213,54 | ₹197,10 | 416,1K |
| 9 juin 2025 | ₹209,69 | +1,52% | ₹208,20 | ₹225,00 | ₹203,25 | 2,0M |
| 2 juin 2025 | ₹206,55 | +5,28% | ₹195,50 | ₹208,14 | ₹192,66 | 821,7K |
| 26 mai 2025 | ₹196,20 | +0,67% | ₹195,00 | ₹198,00 | ₹190,25 | 344,9K |
| 19 mai 2025 | ₹194,89 | +4,43% | ₹188,80 | ₹198,80 | ₹185,70 | 706,0K |
| 12 mai 2025 | ₹186,62 | +5,18% | ₹184,00 | ₹193,50 | ₹181,01 | 765,3K |
| 5 mai 2025 | ₹177,43 | -0,27% | ₹178,30 | ₹189,01 | ₹169,70 | 356,0K |
| 28 avr. 2025 | ₹177,91 | -4,42% | ₹185,90 | ₹185,90 | ₹177,03 | 290,0K |
| 21 avr. 2025 | ₹186,14 | -4,68% | ₹195,35 | ₹201,60 | ₹185,50 | 524,3K |
| 14 avr. 2025 | ₹195,28 | +1,25% | ₹195,25 | ₹204,90 | ₹193,50 | 629,4K |
| 7 avr. 2025 | ₹192,86 | -0,98% | ₹155,80 | ₹200,00 | ₹155,80 | 535,6K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹194,24 | +24,39% | ₹157,70 | ₹199,00 | ₹153,15 | 10,9M |
| 1 avr. 2026 | ₹156,16 | +22,95% | ₹130,00 | ₹170,00 | ₹117,25 | 3,6M |
| 1 mars 2026 | ₹127,01 | -27,23% | ₹172,00 | ₹174,99 | ₹125,10 | 4,5M |
| 1 févr. 2026 | ₹174,53 | +4,04% | ₹167,80 | ₹202,23 | ₹161,70 | 3,9M |
| 1 janv. 2026 | ₹167,75 | -16,26% | ₹199,00 | ₹207,40 | ₹161,00 | 5,4M |
| 1 déc. 2025 | ₹200,32 | -6,14% | ₹211,30 | ₹230,81 | ₹190,60 | 5,3M |
| 1 nov. 2025 | ₹213,43 | +8,46% | ₹197,31 | ₹227,58 | ₹185,17 | 6,7M |
| 1 oct. 2025 | ₹196,78 | +6,92% | ₹186,20 | ₹202,16 | ₹165,15 | 1,5M |
| 1 sept. 2025 | ₹184,04 | -4,78% | ₹194,04 | ₹205,48 | ₹176,60 | 1,1M |
| 1 août 2025 | ₹193,27 | -11,89% | ₹217,01 | ₹221,34 | ₹191,25 | 1,6M |
| 1 juil. 2025 | ₹219,34 | -7,45% | ₹238,00 | ₹251,00 | ₹216,32 | 3,2M |
| 1 juin 2025 | ₹237,00 | +20,80% | ₹195,50 | ₹247,38 | ₹192,66 | 4,7M |
| 1 mai 2025 | ₹196,20 | +9,16% | ₹179,73 | ₹198,80 | ₹169,70 | 2,2M |
| 1 avr. 2025 | ₹179,73 | -4,91% | ₹189,45 | ₹204,90 | ₹155,80 | 2,8M |
| 1 mars 2025 | ₹189,02 | -4,13% | ₹198,15 | ₹212,00 | ₹183,00 | 4,4M |
| 1 févr. 2025 | ₹197,17 | -20,27% | ₹245,00 | ₹253,07 | ₹190,20 | 5,2M |
| 1 janv. 2025 | ₹247,29 | -0,27% | ₹248,45 | ₹271,50 | ₹230,00 | 8,1M |
| 1 déc. 2024 | ₹247,95 | -1,92% | ₹252,45 | ₹289,50 | ₹244,35 | 18,2M |
| 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 août 2024 | ₹265,90 | -7,24% | ₹288,50 | ₹302,15 | ₹262,50 | 11,8M |
| 1 juil. 2024 | ₹286,65 | -11,21% | ₹321,45 | ₹339,45 | ₹271,35 | 15,5M |
| 1 juin 2024 | ₹322,85 | +5,52% | ₹318,95 | ₹338,65 | ₹250,05 | 8,0M |
| 1 mai 2024 | ₹305,95 | -0,07% | ₹319,95 | ₹328,00 | ₹261,00 | 6,8M |
| 1 avr. 2024 | ₹306,15 | +10,24% | ₹280,80 | ₹325,00 | ₹279,00 | 2,6M |
| 1 mars 2024 | ₹277,70 | -7,15% | ₹299,10 | ₹315,00 | ₹266,05 | 3,5M |
| 1 févr. 2024 | ₹299,10 | -0,23% | ₹302,90 | ₹330,25 | ₹282,00 | 8,8M |
| 1 janv. 2024 | ₹299,80 | -2,20% | ₹306,45 | ₹337,00 | ₹270,00 | 3,9M |
| 1 déc. 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 août 2023 | ₹244,70 | +23,15% | ₹199,10 | ₹249,25 | ₹191,25 | 13,3M |
| 1 juil. 2023 | ₹198,70 | +21,94% | ₹164,65 | ₹212,60 | ₹153,05 | 16,2M |
| 1 juin 2023 | ₹162,95 | +3,20% | ₹159,50 | ₹195,85 | ₹153,15 | 8,4M |
| 1 mai 2023 | ₹157,90 | +5,94% | ₹149,05 | ₹165,20 | ₹146,15 | 3,5M |
| 1 avr. 2023 | ₹149,05 | +21,03% | ₹125,00 | ₹150,80 | ₹117,20 | 1,7M |
| 1 mars 2023 | ₹123,15 | -0,04% | ₹125,00 | ₹125,65 | ₹105,00 | 385,1K |
| 1 févr. 2023 | ₹123,20 | -0,48% | ₹123,10 | ₹129,65 | ₹115,95 | 349,4K |
| 1 janv. 2023 | ₹123,80 | +5,63% | ₹117,80 | ₹137,10 | ₹113,40 | 770,0K |
| 1 déc. 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 août 2022 | ₹145,20 | +2,54% | ₹141,00 | ₹153,00 | ₹133,50 | 1,4M |
| 1 juil. 2022 | ₹141,60 | +19,95% | ₹119,90 | ₹154,90 | ₹119,90 | 5,6M |
| 1 juin 2022 | ₹118,05 | -12,72% | ₹133,15 | ₹149,65 | ₹104,30 | 1,7M |
| 1 mai 2022 | ₹135,25 | -16,74% | ₹160,00 | ₹164,70 | ₹120,30 | 3,6M |
| 1 avr. 2022 | ₹162,45 | -10,67% | ₹181,85 | ₹193,70 | ₹158,75 | 4,5M |
| 1 mars 2022 | ₹181,85 | +11,43% | ₹162,85 | ₹190,00 | ₹141,15 | 5,0M |
| 1 févr. 2022 | ₹163,20 | -17,97% | ₹196,60 | ₹215,00 | ₹160,70 | 6,9M |
| 1 janv. 2022 | ₹198,95 | +16,96% | ₹165,10 | ₹199,50 | ₹162,55 | 8,9M |
| 1 déc. 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 août 2021 | ₹125,20 | -7,02% | ₹135,30 | ₹138,00 | ₹113,55 | 765,6K |
| 1 juil. 2021 | ₹134,65 | -6,10% | ₹145,20 | ₹160,00 | ₹127,50 | 1,6M |
| 1 juin 2021 | ₹143,40 | -9,30% | ₹158,10 | ₹171,20 | ₹135,90 | 4,4M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹194,24 | -3,04% | - | -3,04% | ₹199,00 | ₹207,40 | ₹117,25 | 28,3M |
| 2025 | ₹200,32 | -19,21% | ₹0,10 | -19,17% | ₹248,45 | ₹271,50 | ₹155,80 | 46,8M |
| 2024 | ₹247,95 | -19,12% | ₹0,10 | -19,09% | ₹306,45 | ₹339,45 | ₹244,35 | 101,2M |
| 2023 | ₹306,55 | +161,56% | ₹0,10 | +161,64% | ₹117,80 | ₹364,95 | ₹105,00 | 72,6M |
| 2022 | ₹117,20 | -31,10% | ₹0,10 | -31,04% | ₹165,10 | ₹215,00 | ₹100,95 | 49,4M |
| 2021 | ₹170,10 | -8,77% | ₹0,10 | -8,72% | ₹189,00 | ₹202,00 | ₹90,30 | 32,9M |
| 2020 | ₹186,45 | +100,70% | ₹0,07 | +100,77% | ₹93,80 | ₹200,00 | ₹67,60 | 52,4M |
| 2019 | ₹92,90 | +1,70% | ₹0,15 | +1,86% | ₹95,00 | ₹106,55 | ₹78,95 | 32,8M |
| 2018 | ₹91,35 | +129,52% | ₹0,10 | +129,77% | ₹39,70 | ₹105,10 | ₹36,00 | 28,5M |
| 2017 | ₹39,80 | -38,63% | ₹0,10 | -38,47% | ₹62,35 | ₹107,00 | ₹34,50 | 56,5M |
| 2016 | ₹64,85 | -41,42% | ₹0,10 | -41,33% | ₹113,90 | ₹118,85 | ₹59,65 | 1,6M |
| 2015 | ₹110,70 | +30,62% | ₹0,10 | +30,74% | ₹83,70 | ₹208,80 | ₹75,95 | 6,3M |
| 2014 | ₹84,75 | -10,98% | ₹0,10 | -10,88% | ₹95,50 | ₹118,80 | ₹66,00 | 11,9M |
| 2013 | ₹95,20 | +2,37% | ₹0,10 | +2,48% | ₹92,30 | ₹114,65 | ₹74,20 | 8,7M |
| 2012 | ₹93,00 | -7,00% | ₹0,10 | -6,90% | ₹100,50 | ₹136,00 | ₹77,80 | 6,0M |
| 2011 | ₹100,00 | +7,07% | ₹0,10 | +7,18% | ₹94,50 | ₹120,00 | ₹83,00 | 4,3M |
| 2010 | ₹93,40 | 0,00% | - | 0,00% | ₹94,00 | ₹100,00 | ₹88,55 | 2,3M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Responsive a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Responsive Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Responsive
RESPONIND
|
40,82B Small-cap | 2,38 % | 20,13 % | 11,45 % | -14,45 % | -5,06 % | -1,00 % | 25,11 % | 31,42 % | 142,95 % | 104,46 % | 110,33 % |
|
Neogen Chemicals
NEOGEN
|
44,76B Small-cap | 5,78 % | 11,27 % | 35,92 % | 70,61 % | 59,60 % | 10,59 % | 19,04 % | 106,75 % | 609,06 % | 609,06 % | 609,06 % |
|
Asian Paints
ASIANPAINT
|
2,38T Large-cap | 0,52 % | 8,68 % | 15,33 % | -9,94 % | -3,32 % | 18,26 % | -17,47 % | -8,66 % | 160,57 % | 743,36 % | 4 411,31 % |
|
Pidilite Industries
PIDILITIND
|
1,43T Large-cap | -1,68 % | 6,53 % | -0,81 % | -1,03 % | -1,06 % | -4,25 % | 13,02 % | 43,08 % | 319,01 % | 1 801,03 % | 6 075,76 % |
|
Gulf Oil Lubricants
GULFOILLUB
|
48,12B Small-cap | -0,69 % | -5,43 % | -13,79 % | -21,37 % | -23,93 % | -17,97 % | 112,46 % | 39,16 % | 79,61 % | 269,35 % | 269,35 % |
|
Tanfac Industries
TANFACIND
|
49,61B Small-cap | 3,72 % | -15,95 % | 0,07 % | 2,17 % | -4,61 % | 29,08 % | 107,16 % | 1 664,40 % | 11 884,41 % | 13 950,69 % | 11 143,65 % |
Calculez vos rendements d'investissement Responsive
Analyse de performance d'investissement à long terme
Responsive stock price in May 2016 was ₹79,95, A ₹1 000,00 lump sum investment in Responsive made 10 years ago would be worth approximately ₹2 418,26 today, representing a strong return of 141,83 %. This translates to an annualized return (CAGR) of 9,22 %. During this period, Responsive paid out ₹0,92 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹2 418,26
Rendement annuel (TCAC)
9,22 %
Total des dividendes
₹11,51
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Responsive (RESPONIND) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Responsive a délivré un rendement total de -1,0%.
- Plus haut 52 semaines a atteint 251,00 INR le N/A.
- Plus bas 52 semaines a touché 117,25 INR le N/A.
- Prix actuel se négocie à 192,42 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Responsive (RESPONIND) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Responsive (responind) aurait grandi à approximativement 13 142,00 INR en date du June 4, 2026, représentant un rendement total de 31,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 5,6% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Responsive se compare-t-il au secteur Basic Materials ?
Responsive (responind) a délivré un rendement annualisé de 9,3% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Responsive aurait grandi à 24 295,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Responsive ?
Responsive (responind) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 143,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Responsive a historiquement atteinte ?
Responsive (responind) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+25,1%), 5 years (+31,4%), 10 years (+143,0%)
Rendements négatifs : 12 months (-1,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.