open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Aug 21, 2026 >>   ABB 7412 [ -0.78 ]ACC 1307.7 [ 0.52 ]AMBUJA CEM 414.9 [ 0.95 ]ASIAN PAINTS 2640.2 [ 0.58 ]AXIS BANK 1246.3 [ -0.32 ]BAJAJ AUTO 11720 [ -0.26 ]BANKOFBARODA 246.2 [ 0.88 ]BHARTI AIRTE 1946.9 [ 0.17 ]BHEL 412.4 [ -0.39 ]BPCL 311 [ 0.66 ]BRITANIAINDS 5364.05 [ -3.33 ]CIPLA 1426.2 [ -0.80 ]COAL INDIA 405 [ 0.50 ]COLGATEPALMO 1889.95 [ -0.58 ]DABUR INDIA 398.6 [ -0.46 ]DLF 678.4 [ 0.21 ]DRREDDYSLAB 1175 [ -0.54 ]GAIL 171.9 [ -0.26 ]GRASIM INDS 3308 [ 0.39 ]HCLTECHNOLOG 1304 [ -1.21 ]HDFC BANK 727.5 [ 0.14 ]HEROMOTOCORP 5710 [ -0.38 ]HIND.UNILEV 2017 [ -0.96 ]HINDALCO 1037.25 [ 0.89 ]ICICI BANK 1419 [ 0.53 ]INDIANHOTELS 733.45 [ -0.07 ]INDUSINDBANK 1004.1 [ 0.10 ]INFOSYS 1120 [ -0.90 ]ITC LTD 269.8 [ -0.53 ]JINDALSTLPOW 1128 [ 1.07 ]KOTAK BANK 402.8 [ 1.08 ]L&T 4088.05 [ 0.39 ]LUPIN 2193 [ -0.46 ]MAH&MAH 3417 [ -0.69 ]MARUTI SUZUK 13580 [ -1.51 ]MTNL 26.8 [ -0.04 ]NESTLE 1477.95 [ 1.46 ]NIIT 93.67 [ 1.32 ]NMDC 84.35 [ 0.14 ]NTPC 340.05 [ 0.61 ]ONGC 236.65 [ -0.61 ]PNB 116.4 [ -1.19 ]POWER GRID 272.3 [ 2.66 ]RIL 1314 [ -0.12 ]SBI 1045.4 [ -0.19 ]SESA GOA 278.6 [ 3.74 ]SHIPPINGCORP 290.65 [ -0.15 ]SUNPHRMINDS 1900.9 [ -0.01 ]TATA CHEM 628.1 [ -0.82 ]TATA GLOBAL 1049.5 [ -0.99 ]TATA MOTORS 317.7 [ -0.70 ]TATA STEEL 182.6 [ -0.35 ]TATAPOWERCOM 374.85 [ -0.21 ]TCS 2298 [ 0.24 ]TECH MAHINDR 1583.05 [ -0.56 ]ULTRATECHCEM 11551 [ -0.38 ]UNITED SPIRI 1555 [ 0.68 ]WIPRO 180.5 [ -0.08 ]ZEETELEFILMS 107.55 [ -0.51 ] 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   ` 155.25   Open: 155.25   Today's Range 154.20
158.00
-1.35 ( -0.87 %) Prev Close: 156.60 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
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
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
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