Date:04-May-2024  Time: 1:23 PM
 
 
Company Profile
        
Responsive Industries Ltd
Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap.
(Rs. In Cr.)
Apr 2024 323.40 257.85 306.55 815.79 555.86 732.99 8,172.88
Mar 2024 315.20 266.50 277.75 761.41 627.23 664.13 7,405.05
Feb 2024 330.00 282.40 298.90 832.45 658.35 714.70 7,968.93
Jan 2024 334.00 270.85 300.00 881.65 637.51 717.33 7,998.26
Share Prices Of 2023
Dec 2023 335.90 298.60 305.25 827.82 704.55 729.89 8,138.23
Nov 2023 359.00 306.30 319.90 907.71 720.05 764.92 8,528.81
Oct 2023 358.05 290.20 313.60 866.55 674.13 750.71 8,370.38
Sep 2023 364.80 241.25 348.05 915.30 566.13 833.17 9,289.90
Aug 2023 249.00 191.20 244.75 606.42 448.90 585.89 6,532.69
Jul 2023 212.45 153.20 197.60 524.37 359.35 473.02 5,274.19
Jun 2023 196.00 154.00 162.55 509.91 365.92 389.12 4,338.67
May 2023 164.80 146.90 157.70 399.72 344.04 377.51 4,209.21
Apr 2023 150.00 117.50 148.90 364.54 262.72 356.44 3,974.33
Mar 2023 126.30 104.95 124.35 310.45 239.81 297.67 3,319.06
Feb 2023 129.05 116.10 123.10 252.60 219.16 236.38 3,285.70
Jan 2023 136.90 113.90 124.30 265.89 196.46 238.69 3,317.72
Share Prices Of 2022
Dec 2022 149.10 101.00 117.10 308.78 188.62 224.86 3,125.55
Nov 2022 154.40 110.70 140.60 306.71 177.60 269.99 3,752.79
Oct 2022 153.05 133.35 135.95 300.37 247.26 261.06 3,628.68
Sep 2022 156.00 135.05 144.85 322.28 257.80 278.15 3,866.23
Aug 2022 146.00 133.85 144.55 292.58 256.35 277.57 3,858.22
Jul 2022 154.95 121.90 141.05 301.43 203.96 270.85 3,764.80
Jun 2022 149.00 104.55 117.35 295.03 189.01 225.34 3,132.22
May 2022 163.65 120.05 134.95 319.22 209.58 259.14 3,601.99
Apr 2022 192.55 160.00 162.00 386.08 304.76 311.08 4,323.99
Mar 2022 198.70 131.05 182.60 423.07 201.58 350.63 4,873.83
Feb 2022 215.00 161.10 163.15 976.54 681.53 698.99 4,354.68
Jan 2022 199.50 162.00 198.80 857.73 640.30 851.72 5,306.22
Share Prices Of 2021
Dec 2021 180.25 98.05 169.95 819.05 413.33 728.12 4,536.18
Nov 2021 126.05 100.00 103.15 550.97 409.00 441.93 2,753.20
Oct 2021 135.00 112.00 115.70 616.51 475.18 495.70 3,088.18
Sep 2021 139.10 120.00 122.75 626.34 507.77 525.90 3,276.35
Aug 2021 137.95 113.80 125.30 611.18 459.87 536.82 3,344.42
Jul 2021 156.00 126.20 136.00 764.67 516.34 582.67 3,630.01
Jun 2021 170.00 136.45 143.10 777.25 560.76 613.09 3,819.52
May 2021 180.00 153.00 156.55 876.89 633.55 670.71 4,178.52
Apr 2021 190.00 151.60 161.50 848.17 623.79 691.92 4,310.64
Mar 2021 200.60 152.10 168.05 928.39 606.39 719.98 4,485.47
Feb 2021 195.95 168.10 175.60 237.81 171.61 197.35 4,686.99
Jan 2021 198.05 176.20 177.10 237.12 197.01 199.03 4,727.02
Share Prices Of 2020
Dec 2020 205.00 170.30 186.30 244.71 184.25 209.37 4,972.58
Nov 2020 172.00 142.50 166.70 199.51 149.89 187.34 4,449.43
Oct 2020 150.00 103.50 144.75 174.69 105.37 162.68 3,863.56
Sep 2020 121.95 91.15 104.55 160.48 100.02 117.50 2,790.57
Aug 2020 112.05 91.00 94.00 141.38 93.35 105.64 2,508.98
Jul 2020 97.00 67.90 96.20 109.92 62.05 108.11 2,567.70
Jun 2020 86.00 72.00 76.05 99.48 71.97 85.47 2,029.87
May 2020 86.50 80.15 84.65 97.61 89.80 95.13 2,259.42
Apr 2020 89.00 80.00 81.35 106.23 88.09 91.42 2,171.33
Mar 2020 92.00 77.85 81.20 106.88 80.46 91.26 2,167.33
Feb 2020 93.80 82.00 84.60 91.19 72.33 79.18 2,258.08
Jan 2020 95.00 88.25 91.85 89.62 80.90 85.96 2,451.59
Source:Capital Market
 
Useful linksNSEIBSEI SEBIINSDLI NCDEXI CDSLIRBI      Careers | Feedback | Sitemap | Disclaimer | Privacy Policy | Grievances
Sebi Reg No: NSE INB231168734(CM) INF231168734(F&O) Sebi Reg No: BSE INB011168730 INF011168730   NCDEX: Membership Code: 00774
MCX: Membership Code: 31560  Mutual Funds: ARN0843.
FMC Unique Membership Code: MCX/TCM/CORP/1106
2006-07 © Senator Securities Pvt. Ltd. All rights reserved		 FMC Unique Membership Code: NCDEX/TCM/CORP/0760
Design, developed & maintained by C-MOTS Infotech(ISO 9001:2000 certified)
Content powered by capitalmarket.com