open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Dec 02, 2025 - 10:46AM >>   ABB 5183.1 [ -0.09 ]ACC 1850 [ -0.07 ]AMBUJA CEM 544.7 [ 0.26 ]ASIAN PAINTS 2902.4 [ 1.32 ]AXIS BANK 1270.5 [ -0.42 ]BAJAJ AUTO 9016.95 [ -0.84 ]BANKOFBARODA 300.1 [ 1.37 ]BHARTI AIRTE 2098.35 [ 0.42 ]BHEL 289.35 [ -0.58 ]BPCL 356.5 [ 0.69 ]BRITANIAINDS 5821.95 [ 0.17 ]CIPLA 1522.7 [ -0.07 ]COAL INDIA 379.05 [ -0.21 ]COLGATEPALMO 2153.65 [ 0.08 ]DABUR INDIA 514.1 [ -0.14 ]DLF 712.6 [ 0.01 ]DRREDDYSLAB 1273.45 [ 1.07 ]GAIL 175.55 [ 0.06 ]GRASIM INDS 2727.6 [ 0.09 ]HCLTECHNOLOG 1628.3 [ -0.91 ]HDFC BANK 991.55 [ -1.10 ]HEROMOTOCORP 6267.5 [ -0.45 ]HIND.UNILEV 2470.95 [ 0.29 ]HINDALCO 806.6 [ -0.56 ]ICICI BANK 1375.9 [ -1.01 ]INDIANHOTELS 747.5 [ -0.17 ]INDUSINDBANK 850.9 [ 0.46 ]INFOSYS 1567.5 [ 0.28 ]ITC LTD 401.3 [ -0.77 ]JINDALSTLPOW 1045.65 [ -0.22 ]KOTAK BANK 2152.7 [ 0.23 ]L&T 4051.95 [ -0.47 ]LUPIN 2078.3 [ -0.39 ]MAH&MAH 3719.7 [ -0.55 ]MARUTI SUZUK 16158.95 [ 0.27 ]MTNL 37.9 [ -0.47 ]NESTLE 1258 [ -0.15 ]NIIT 95.34 [ -0.69 ]NMDC 76.07 [ 0.89 ]NTPC 327.95 [ 0.21 ]ONGC 244.1 [ -0.33 ]PNB 127.05 [ 1.44 ]POWER GRID 268.2 [ -0.54 ]RIL 1554.5 [ -0.73 ]SBI 975.5 [ 0.24 ]SESA GOA 534.85 [ 0.32 ]SHIPPINGCORP 231.6 [ 1.18 ]SUNPHRMINDS 1798.8 [ -0.50 ]TATA CHEM 790.4 [ -0.67 ]TATA GLOBAL 1163.3 [ 0.03 ]TATA MOTORS 360.45 [ -0.91 ]TATA STEEL 167.55 [ -0.65 ]TATAPOWERCOM 387.65 [ -0.54 ]TCS 3130.55 [ -0.16 ]TECH MAHINDR 1522.5 [ -0.40 ]ULTRATECHCEM 11629.9 [ -0.53 ]UNITED SPIRI 1442.55 [ -0.26 ]WIPRO 249.65 [ -0.22 ]ZEETELEFILMS 99.15 [ -0.80 ] BSE NSE
Responsive Industries Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 505509ISIN: INE688D01026INDUSTRY: Furniture, Furnishing & Flooring

BSE   ` 220.20   Open: 219.60   Today's Range 218.35
229.80
+0.70 (+ 0.32 %) Prev Close: 219.50 52 Week Range 168.55
289.25
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 289.25 12/12/2024 168.55 27/10/2025
NSE 289.50 12/12/2024 155.80 07/04/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
01/12/2025226.2001/12/2025208.0501/12/2025
28/11/2025226.8026/11/2025184.3025/11/2025
21/11/2025205.5017/11/2025189.2021/11/2025
14/11/2025216.3012/11/2025187.6510/11/2025
07/11/2025202.3003/11/2025193.3007/11/2025
31/10/2025201.4529/10/2025168.5527/10/2025
24/10/2025186.1521/10/2025178.5520/10/2025
17/10/2025187.7517/10/2025176.7014/10/2025
10/10/2025189.8506/10/2025180.8008/10/2025
03/10/2025192.1029/09/2025176.4029/09/2025
26/09/2025201.3525/09/2025190.2526/09/2025
19/09/2025204.9015/09/2025196.0019/09/2025
12/09/2025203.7011/09/2025189.9008/09/2025
05/09/2025208.9002/09/2025188.0005/09/2025
29/08/2025203.7025/08/2025191.1029/08/2025
22/08/2025213.5519/08/2025195.8518/08/2025
14/08/2025202.9514/08/2025195.4014/08/2025
08/08/2025218.8504/08/2025198.9508/08/2025
01/08/2025232.5530/07/2025211.8501/08/2025
25/07/2025246.6022/07/2025224.8025/07/2025
18/07/2025243.8514/07/2025236.4518/07/2025
11/07/2025247.4511/07/2025232.4008/07/2025
04/07/2025251.0004/07/2025225.9530/06/2025
27/06/2025231.5027/06/2025201.6023/06/2025
20/06/2025213.5517/06/2025197.4019/06/2025
13/06/2025224.9511/06/2025204.1509/06/2025
06/06/2025208.0506/06/2025194.2002/06/2025
30/05/2025198.0027/05/2025189.8527/05/2025
23/05/2025198.8019/05/2025185.8521/05/2025
16/05/2025192.4014/05/2025181.5512/05/2025
09/05/2025187.1506/05/2025171.0009/05/2025
02/05/2025193.8530/04/2025176.9502/05/2025
25/04/2025200.6024/04/2025185.1025/04/2025
17/04/2025204.7516/04/2025193.4017/04/2025
11/04/2025199.5011/04/2025172.0007/04/2025
04/04/2025203.9003/04/2025187.1001/04/2025
28/03/2025204.5525/03/2025183.5527/03/2025
21/03/2025198.5021/03/2025186.7017/03/2025
13/03/2025207.6010/03/2025189.0511/03/2025
07/03/2025209.8007/03/2025184.0504/03/2025
28/02/2025208.7024/02/2025191.4028/02/2025
21/02/2025219.2019/02/2025199.2517/02/2025
14/02/2025238.9510/02/2025198.7014/02/2025
07/02/2025252.6505/02/2025236.0003/02/2025
01/02/2025253.8530/01/2025230.5528/01/2025
24/01/2025267.1521/01/2025247.3520/01/2025
17/01/2025257.2516/01/2025239.6513/01/2025
10/01/2025273.6006/01/2025250.8010/01/2025
03/01/2025271.2503/01/2025245.1031/12/2024
31/12/2024252.9530/12/2024245.1031/12/2024
27/12/2024259.0023/12/2024246.0027/12/2024
20/12/2024280.0016/12/2024250.3520/12/2024
13/12/2024289.2512/12/2024262.2510/12/2024
06/12/2024280.7005/12/2024251.0002/12/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion