open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Oct 07, 2026 - 3:59PM >>   ABB 7015 [ -1.32 ]ACC 1161.2 [ -1.25 ]AMBUJA CEM 356.5 [ -1.52 ]ASIAN PAINTS 2370 [ -2.07 ]AXIS BANK 1243.9 [ -0.37 ]BAJAJ AUTO 9861.1 [ -1.59 ]BANKOFBARODA 234.55 [ 0.75 ]BHARTI AIRTE 1833 [ 1.33 ]BHEL 448.9 [ -0.58 ]BPCL 297 [ -1.00 ]BRITANIAINDS 4783.8 [ -2.07 ]CIPLA 1329.5 [ -1.01 ]COAL INDIA 413.95 [ 0.51 ]COLGATEPALMO 1760 [ -2.49 ]DABUR INDIA 384.75 [ -0.94 ]DLF 653.9 [ -1.75 ]DRREDDYSLAB 1202.4 [ -0.56 ]GAIL 170.25 [ -0.73 ]GRASIM INDS 2915.9 [ -1.66 ]HCLTECHNOLOG 1183.8 [ -1.52 ]HDFC BANK 703.8 [ -0.90 ]HEROMOTOCORP 4991.1 [ -1.65 ]HIND.UNILEV 1868 [ -1.27 ]HINDALCO 912 [ -2.97 ]ICICI BANK 1357 [ 1.15 ]INDIANHOTELS 730.45 [ -0.62 ]INDUSINDBANK 876.25 [ -3.38 ]INFOSYS 992.1 [ -2.06 ]ITC LTD 265.3 [ -0.45 ]JINDALSTLPOW 1059.6 [ -2.34 ]KOTAK BANK 440.8 [ 2.21 ]L&T 3699 [ -1.96 ]LUPIN 2007.1 [ -1.37 ]MAH&MAH 2804.95 [ -1.65 ]MARUTI SUZUK 11489.85 [ -0.98 ]MTNL 23.6 [ 1.37 ]NESTLE 1321.05 [ -1.07 ]NIIT 85.14 [ -1.97 ]NMDC 72.86 [ -1.94 ]NTPC 317 [ -1.34 ]ONGC 221.65 [ -1.05 ]PNB 114.3 [ 2.05 ]POWER GRID 253.4 [ -1.40 ]RIL 1206.65 [ -1.01 ]SBI 952.8 [ -0.46 ]SESA GOA 261.2 [ -2.01 ]SHIPPINGCORP 285.05 [ -1.21 ]SUNPHRMINDS 1783.25 [ -0.99 ]TATA CHEM 610.2 [ -1.04 ]TATA GLOBAL 966.4 [ -0.88 ]TATA MOTORS 283.8 [ -0.80 ]TATA STEEL 175.5 [ -1.74 ]TATAPOWERCOM 345 [ -1.79 ]TCS 2084 [ -0.67 ]TECH MAHINDR 1489.1 [ -0.92 ]ULTRATECHCEM 10693.85 [ -0.95 ]UNITED SPIRI 1346 [ -1.17 ]WIPRO 159.4 [ -1.30 ]ZEETELEFILMS 70.16 [ -3.11 ] 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   ` 160.85   Open: 156.60   Today's Range 156.60
166.00
+4.65 (+ 2.89 %) Prev Close: 156.20 52 Week Range 117.80
242.25
 
 
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
WeekEndingHighHigh DateLowLow Date
06/10/2026166.9506/10/2026155.0006/10/2026
01/10/2026176.2030/09/2026157.6501/10/2026
25/09/2026171.2525/09/2026155.2525/09/2026
18/09/2026173.6015/09/2026155.7018/09/2026
11/09/2026176.8011/09/2026143.0508/09/2026
04/09/2026175.9004/09/2026148.1002/09/2026
28/08/2026157.9525/08/2026148.9026/08/2026
21/08/2026165.0017/08/2026154.2021/08/2026
14/08/2026175.0010/08/2026164.8014/08/2026
07/08/2026177.9004/08/2026168.4007/08/2026
31/07/2026179.6527/07/2026169.4030/07/2026
24/07/2026242.2520/07/2026172.9024/07/2026
17/07/2026227.2017/07/2026182.5514/07/2026
10/07/2026218.2006/07/2026183.6009/07/2026
03/07/2026218.0503/07/2026190.8029/06/2026
25/06/2026209.4525/06/2026188.9025/06/2026
19/06/2026192.8519/06/2026174.5016/06/2026
12/06/2026178.5008/06/2026162.9511/06/2026
05/06/2026216.7002/06/2026178.0002/06/2026
29/05/2026199.0029/05/2026167.5025/05/2026
22/05/2026193.2018/05/2026158.7018/05/2026
15/05/2026181.5015/05/2026160.7015/05/2026
08/05/2026187.0007/05/2026152.4006/05/2026
30/04/2026164.9029/04/2026149.6027/04/2026
24/04/2026155.9523/04/2026148.4524/04/2026
17/04/2026158.2016/04/2026134.1513/04/2026
10/04/2026143.1510/04/2026126.2506/04/2026
02/04/2026140.5001/04/2026117.8002/04/2026
27/03/2026159.0024/03/2026132.5027/03/2026
20/03/2026162.5018/03/2026150.3020/03/2026
13/03/2026173.6511/03/2026160.1513/03/2026
06/03/2026173.7005/03/2026164.1006/03/2026
27/02/2026186.3023/02/2026168.7027/02/2026
20/02/2026199.9518/02/2026182.0019/02/2026
13/02/2026197.7511/02/2026168.8513/02/2026
06/02/2026201.0004/02/2026162.6002/02/2026
30/01/2026173.4028/01/2026161.0027/01/2026
23/01/2026185.1020/01/2026163.0023/01/2026
16/01/2026190.7512/01/2026177.6012/01/2026
09/01/2026207.0005/01/2026186.8009/01/2026
02/01/2026211.6530/12/2025197.2002/01/2026
31/12/2025211.6530/12/2025198.6029/12/2025
26/12/2025205.9524/12/2025195.4022/12/2025
19/12/2025204.1519/12/2025189.6016/12/2025
12/12/2025205.3008/12/2025190.2009/12/2025
05/12/2025229.8002/12/2025201.6005/12/2025
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
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
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. 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.   |   III. 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.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an 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 remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. 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 the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the 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 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

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

Designed, developed and content provided by dion