FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Responsive Industries LtdIndustry : Plastics Products
BSE Code:505509 P/E (TTM) :382.98
ISIN Demat:INE688D01026 Div & Yield %:0.06 EPS (TTM) :0.42
Book Value (RS) :36.1939246 Market Cap (Rs Cr.):4288.4 Face Value (RS) :1
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
16-Sep-26 161.00 164.10 158.00 162.40 8139.00 278.00 1313541.00 4329.72 74336.45
15-Sep-26 167.75 173.60 160.00 160.85 19722.00 339.00 3304753.00 4288.40 74003.82
11-Sep-26 171.65 176.80 164.65 173.35 79726.00 954.00 13672512.00 4621.66 74781.76
10-Sep-26 164.40 174.10 164.40 169.25 147668.00 1378.00 24953062.00 4512.35 74902.59
09-Sep-26 147.50 175.40 144.90 169.65 295554.00 1726.00 49660774.00 4523.01 74764.23
08-Sep-26 146.80 149.60 143.05 147.95 24386.00 307.00 3571657.00 3944.47 75577.58
07-Sep-26 151.05 152.65 147.00 148.50 110991.00 1129.00 16653938.00 3959.14 76132.81
04-Sep-26 152.20 175.90 150.45 155.35 812594.00 5019.00 136804219.00 4141.76 76515.43
03-Sep-26 151.90 153.75 151.05 152.20 1364.00 63.00 207452.00 4057.78 76152.86
02-Sep-26 149.00 151.15 148.10 150.65 555.00 29.00 82933.00 4016.46 76570.35
1 2 3 
Wednesday, September 16, 2026 12:00:00 AM
Adani Ports1725.95comprofit(0.85)%
      
Asian Paints2419.00comprofit(0.46)%
      
Axis Bank1243.95comprofit(1.93)%
      
Bajaj Finance1008.50comprofit(-0.12)%
      
Bajaj Finserv1839.60comprofit(-0.99)%
      
Bharat Electro..386.40comprofit(1.42)%
      
Bharti Airtel1837.00comprofit(0.38)%
      
Eternal316.80comprofit(0.38)%
      
HCL Technologi..1251.15comprofit(-0.31)%
      
HDFC Bank722.40comprofit(0.75)%
      
Hind. Unilever1963.50comprofit(1.21)%
      
ICICI Bank1359.00comprofit(0.52)%
      
Infosys1060.65comprofit(-1.43)%
      
Interglobe Avi..4744.00comprofit(-0.70)%
      
ITC264.35comprofit(2.46)%
      
Kotak Mah. Ban..414.90comprofit(1.29)%
      
Larsen & Toubr..3819.50comprofit(-0.79)%
      
M & M3073.95comprofit(1.45)%
      
Maruti Suzuki12189.80comprofit(-0.61)%
      
NTPC327.00comprofit(-0.91)%
      
Power Grid Cor..263.50comprofit(0.00)%
      
Reliance Indus..1241.40comprofit(0.44)%
      
SBI991.10comprofit(2.24)%
      
Sun Pharma.Ind..1853.50comprofit(1.01)%
      
Tata Steel182.85comprofit(-0.30)%
      
TCS2191.50comprofit(-2.60)%
      
Tech Mahindra1555.15comprofit(-1.26)%
      
Titan Company4914.95comprofit(1.34)%
      
Trent2772.20comprofit(1.51)%
      
UltraTech Cem.10720.00comprofit(-0.28)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)