BSE
NSE

NSE Prices delayed by 15 minutes ! Prices as on Aug 18, 2026 - 4:00PM

ABB India 7546 [ -1.49% ]
ACC 1303.8 [ -0.97% ]
Ambuja Cements 412.4 [ -0.69% ]
Asian Paints 2628.4 [ -2.20% ]
Axis Bank 1243 [ 1.28% ]
Bajaj Auto 11607 [ -0.48% ]
Bank of Baroda 244 [ -1.03% ]
Bharti Airtel 1934.2 [ -1.78% ]
Bharat Heavy 425 [ -2.51% ]
Bharat Petroleum 310.3 [ -2.01% ]
Britannia Industries 5495 [ -0.47% ]
Cipla 1431.1 [ -0.03% ]
Coal India 406.9 [ -0.38% ]
Colgate Palm 1903 [ -3.11% ]
Dabur India 403.5 [ -0.81% ]
DLF 665.75 [ -0.78% ]
Dr. Reddy's Lab. 1178.8 [ -1.11% ]
GAIL (India) 173.5 [ 0.81% ]
Grasim Industries 3278.7 [ 0.87% ]
HCL Technologies 1298 [ -2.04% ]
HDFC Bank 723 [ -0.82% ]
Hero MotoCorp 5745.5 [ 0.01% ]
Hindustan Unilever 2035 [ -0.97% ]
Hindalco Industries 1041.6 [ -0.79% ]
ICICI Bank 1412 [ -0.23% ]
Indian Hotels Co. 719 [ -0.14% ]
IndusInd Bank 1015 [ 0.44% ]
Infosys 1115 [ -2.18% ]
ITC 270 [ -1.12% ]
Jindal Steel 1101.5 [ -1.31% ]
Kotak Mahindra Bank 387.65 [ -1.29% ]
L&T 4064.3 [ -0.55% ]
Lupin 2232 [ -1.20% ]
Mahi. & Mahi 3421.5 [ 0.92% ]
Maruti Suzuki India 13691 [ -0.50% ]
MTNL 27.08 [ 0.00% ]
Nestle India 1462.5 [ -0.51% ]
NIIT 93.08 [ -2.67% ]
NMDC 84.19 [ -1.53% ]
NTPC 337.1 [ 0.03% ]
ONGC 239.5 [ 0.42% ]
Punj. NationlBak 116.5 [ -0.70% ]
Power Grid Corpn. 268 [ 0.70% ]
Reliance Industries 1322 [ 0.46% ]
SBI 1053 [ -0.77% ]
Vedanta 264 [ -2.11% ]
Shipping Corpn. 295.75 [ 3.26% ]
Sun Pharmaceutical 1875.1 [ -0.37% ]
Tata Chemicals 653 [ -1.49% ]
Tata Consumer 1061.6 [ -1.03% ]
Tata Motors Passenge 322.8 [ -2.24% ]
Tata Steel 185.5 [ -0.27% ]
Tata Power Co. 381 [ -0.13% ]
Tata Consult. Serv. 2280 [ -1.44% ]
Tech Mahindra 1592 [ -1.12% ]
UltraTech Cement 11499 [ -1.56% ]
United Spirits 1520.9 [ -1.56% ]
Wipro 178.06 [ -2.11% ]
Zee Entertainment 105.32 [ 0.43% ]

Partner with US

Open an Demat Account

Portfolio Tracker

COMPANY INFORMATION

Market Nav

BSE Prices delayed by 5 minutes and NSE Prices delayed by 15 minutes.

HIGH/LOW

You can view weekly, monthly and yearly high lows data along with graphical representation.

Responsive Industries Ltd.

GO

Aug 18, 04:01 BSE 159.00 ( -0.05 -0.03%)

Volume2070

Prev. Close 159.05

Open Price 160.25

Today's Low / High

156.25 160.25

B. Price (Qty.)0.00 (0)

O. Price (Qty.) 0.00 (0)

52 Wk Low / High 117.80

242.25

Aug 18, 03:53 NSE 158.09( -0.92 -0.58%)

Volume79679

Prev. Close 159.01

Open Price 159.68

Today's Low / High

156.41 160.22

B. Price (Qty.)0.00 (0)

O. Price (Qty.) 158.09 (932)

52 Wk Low / High

117.25 240.90

BSE
NSE

52 Week High/Low

Exchange	High	High Date	Low	Low Date
BSE	242.25	20/07/2026	117.80	02/04/2026
NSE	240.90	20/07/2026	117.25	02/04/2026

Weekly High/Low Details - BSE

Weekly Ending	High	High Date	Low	Low Date
17/08/2026	165.00	17/08/2026	156.65	17/08/2026
14/08/2026	175.00	10/08/2026	164.80	14/08/2026
07/08/2026	177.90	04/08/2026	168.40	07/08/2026
31/07/2026	179.65	27/07/2026	169.40	30/07/2026
24/07/2026	242.25	20/07/2026	172.90	24/07/2026
17/07/2026	227.20	17/07/2026	182.55	14/07/2026
10/07/2026	218.20	06/07/2026	183.60	09/07/2026
03/07/2026	218.05	03/07/2026	190.80	29/06/2026
25/06/2026	209.45	25/06/2026	188.90	25/06/2026
19/06/2026	192.85	19/06/2026	174.50	16/06/2026
Showing Page : 1 of 6 Prev Next