Responsive Share Price History and Returns 2005 to 2024
Responsive Industries Limited | |||
 | Symbol: RESPONIND | ||
| Price: ₹250.95 | |||
| Exchange: NSE | |||
| Basic Materials -> Specialty Chemicals | |||
Show Table of Contents
Table of Contents
- 1: Responsive Stock Highlights
- 1.1: 52-Week High Low
- 1.2: All Time High
- 2: Responsive Recent Performance
- 3: Responsive Stock Price Chart From 2005 to 2024
- 4: Responsive Stock Price History Table From 2005 to 2024
- 5: Analyzing the Impact of Investing in Responsive
- 5.1: Responsive Stock Returns In Last 5 Years
- 5.2: Responsive Stock Returns In Last 10 Years
- 5.3: Responsive Stock Returns In Last 15 Years
- 5.4: Responsive Stock VS FD (Normal) VS FD (Compounding)
Responsive Stock Highlights
As of Thu 21 Nov 2024, Responsive Stock price is ₹250.95 which is ₹98.84 below 52-week high of ₹349.79 and ₹1.95 above 52-week low of ₹249
52-Week High Low
- Responsive 52-Week High is ₹349.79 occured on Tue 21 Nov 2023
- Responsive 52-Week Low is ₹249 occured on Thu 21 Nov 2024
All Time High
- The all-time high or the highest price that Responsive stocks have ever touched was ₹364.95 and this occurred on Fri 29 Sep 2023.
- The highest closing price at which Responsive stocks have ever closed was ₹354 recorded on Tue 03 Oct 2023.
Stay ahead of the market! Get instant alerts on crucial market breakouts. Don't miss out on key opportunities!
Your phone number will be HIDDEN to other users.
Responsive Recent Performance
Over the past 24 trading days, the value of Responsive's stock has decreased by ₹31.00 (-10.99%). On 17 Oct 2024, its one share was worth ₹281.95 and by 21 Nov 2024, the value dropped to ₹250.95. During this period it created a highest high of ₹285.95 and lowest low of ₹249.00.
Below Image represents line chart of daily close price of Responsive, helping you visualize how the price has changed day by day.
Responsive Stock Price Chart From 2005 to 2024
Responsive Stock Price History Table From 2005 to 2024
| Year | Responsive | YOY Chg% | ↑High - ↓Low |
|---|---|---|---|
| 2005 | ₹0.16 | - | ↑ ₹0.16 ↓ ₹0.12 |
| 2006 | ₹0.16 | - | ↑ ₹0.16 ↓ ₹0.16 |
| 2007 | ₹7.39 | 4518.7% | ↑ ₹7.39 ↓ ₹0.17 |
| 2008 | ₹50.92 | 589% | ↑ ₹50.92 ↓ ₹7.76 |
| 2009 | ₹78.10 | 53.3% | ↑ ₹80.50 ↓ ₹38.37 |
| 2010 | ₹95.20 | 21.8% | ↑ ₹100.00 ↓ ₹79.60 |
| 2011 | ₹100.20 | 5.2% | ↑ ₹120 ↓ ₹84.50 |
| 2012 | ₹93.00 | -7.2% | ↑ ₹135 ↓ ₹77.00 |
| 2013 | ₹94.85 | 1.9% | ↑ ₹116 ↓ ₹72.00 |
| 2014 | ₹87.00 | -8.3% | ↑ ₹119 ↓ ₹66.40 |
| 2015 | ₹110.70 | 27.2% | ↑ ₹203 ↓ ₹70.20 |
| 2016 | ₹65.00 | -41.3% | ↑ ₹119 ↓ ₹61.55 |
| 2017 | ₹40.10 | -38.4% | ↑ ₹107 ↓ ₹34.50 |
| 2018 | ₹90.35 | 125.3% | ↑ ₹105 ↓ ₹36.40 |
| 2019 | ₹92.95 | 2.8% | ↑ ₹104 ↓ ₹81.75 |
| 2020 | ₹186.30 | 100.4% | ↑ ₹205 ↓ ₹67.90 |
| 2021 | ₹169.95 | -8.8% | ↑ ₹200 ↓ ₹98.05 |
| 2022 | ₹117.10 | -31.1% | ↑ ₹215 ↓ ₹101 |
| 2023 | ₹306.55 | 161.7% | ↑ ₹364 ↓ ₹105 |
| 2024 | ₹250.95 | -18.2% | ↑ ₹256 ↓ ₹249 |
Analyzing the Impact of Investing in Responsive
Responsive Stock price in the year 2005 was ₹0.16. If you had invested ₹10,000 in Responsive Stock in 2005, in 19 years, your investment would have grown to ₹1.56 Crore by the end of 2024. This represents a positive return of 156,743% from 2005 to 2024, with a compound annual growth rate (CAGR) of 47.2%.
Responsive Stock Returns In Last 5 Years
- Its highest stock price in the last 5 years was: 364.95 and lowest was: 67.90
- Responsive Stock price in 2019 was 92.95
- By 2024, its stock price rose to 250.95
- It gave a positive return of over 169% with a CAGR of 21.9% over the last 5 years
- If you had invested 10,000 in Responsive in 2019 then in 5 years, your investment would have grown to 26,998 by 2024, which is 2.69 times of your initial investment.
Responsive Stock Returns In Last 10 Years
- Its highest stock price in the last 10 years was: 364.95 and lowest was: 34.50
- Responsive Stock price in 2014 was 87.00
- By 2024, its stock price rose to 250.95
- It gave a positive return of over 188% with a CAGR of 11.1% over the last 10 years
- If you had invested 10,000 in Responsive in 2014 then in 10 years, your investment would have grown to 28,844 by 2024, which is 2.88 times of your initial investment.
Responsive Stock Returns In Last 15 Years
- Its highest stock price in the last 15 years was: 364.95 and lowest was: 34.50
- Responsive Stock price in 2009 was 78.10
- By 2024, its stock price rose to 250.95
- It gave a positive return of over 221% with a CAGR of 8% over the last 15 years
- If you had invested 10,000 in Responsive in 2009 then in 15 years, your investment would have grown to 32,131 by 2024, which is 3.21 times of your initial investment.
Responsive Stock VS FD (Normal) VS FD (Compounding)
You might wonder which option is better: Responsive stocks, fixed deposits (FDs) or compounding FDs. Let’s compare them and see how they differ.To help you make a well-informed decision, we have prepared a handy table that compares the returns of Responsive Stock with both FD choices over time.
If you invested ₹10,000 each in these 3 options in null:
| Year | Responsive Investment | FD Normal Investment | FD Compond Investment |
|---|---|---|---|
| 2005 | ₹10,000 | ₹10,000 | ₹10,000 |
Then today, your investment would have become this much in each option: | |||
| 2024 | ₹15,565,557.85 | ₹21,400.00 | ₹30,256.00 |
Note: The Stock price data displayed on this web page has been adjusted for any bonus Stocks or Stock splits that occurred over time.
Disclaimer: Information is provided 'as is' and solely for informational and educational purposes, not for trading purposes or advice. We highly recommend to do your own research before making any investment.
