Responsive Share Price History and Returns 2005 to 2025
Responsive Industries Limited | |||
 | Price: ₹256.02 (-2.54%) | ||
| 52 Week Low: ₹240.00 52 Week High: ₹339.45 | |||
| Market Capital: 8,363.52 Crore (Midcap) | |||
| 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 2025
- 4: Responsive Stock Price History Table From 2005 to 2025
- 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 Returns In Last 20 Years
- 6: Responsive Returns vs Bank FD Returns
Responsive Stock Highlights
As of 22 Jan 2025, Responsive Stock price is ₹256.02 which is ₹83.43 below 52-week high of ₹339.45 and ₹16.02 above 52-week low of ₹240.00
52-Week High Low
- Responsive 52-Week High is ₹339.45 occurred on 03 Jul 2024
- Responsive 52-Week Low is ₹240.00
All Time High
- The all-time high or the highest price that Responsive stocks have ever touched was ₹364.95 and this occurred on Sep 2023.
- The highest closing price at which Responsive stocks have ever closed was ₹351.15 recorded on Sep 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 15 trading days, the value of Responsive's stock has decreased by ₹2.88 (-1.11%). On 02 Jan 2025, its one share was worth ₹258.9 and by 22 Jan 2025, the value dropped to ₹256.02. During this period it created a highest high of ₹271.50 and lowest low of ₹240.00.
Click on legend items to show/hide respective price lines
Responsive Stock Price Chart From 2005 to 2025
Click on legend items to show/hide respective price lines
Responsive Stock Price History Table From 2005 to 2025
| Year | Responsive | YOY Chg% | ↑High - ↓Low |
|---|---|---|---|
| 2025 | ₹256.02 | -1.0% | ↑ ₹271.00 ↓ ₹240.00 |
| 2024 | ₹258.42 | -15.8% | ↑ ₹339.00 ↓ ₹244.00 |
| 2023 | ₹306.55 | 161.5% | ↑ ₹364.00 ↓ ₹105.00 |
| 2022 | ₹117.20 | -31.1% | ↑ ₹215.00 ↓ ₹100.00 |
| 2021 | ₹170.10 | -8.8% | ↑ ₹202.00 ↓ ₹90.30 |
| 2020 | ₹186.45 | 100.6% | ↑ ₹200.00 ↓ ₹67.60 |
| 2019 | ₹92.90 | 1.6% | ↑ ₹106.00 ↓ ₹78.95 |
| 2018 | ₹91.35 | 129.5% | ↑ ₹105.00 ↓ ₹36.00 |
| 2017 | ₹39.80 | -38.7% | ↑ ₹107.00 ↓ ₹34.50 |
| 2016 | ₹64.85 | -41.5% | ↑ ₹118.00 ↓ ₹59.65 |
| 2015 | ₹110.70 | 30.6% | ↑ ₹208.00 ↓ ₹75.95 |
| 2014 | ₹84.75 | -11.0% | ↑ ₹118.00 ↓ ₹66.00 |
| 2013 | ₹95.20 | 2.3% | ↑ ₹114.00 ↓ ₹74.20 |
| 2012 | ₹93.00 | -7.1% | ↑ ₹136.00 ↓ ₹77.80 |
| 2011 | ₹100.00 | 7.0% | ↑ ₹120.00 ↓ ₹83.00 |
| 2010 | ₹93.40 | 19.5% | ↑ ₹100.00 ↓ ₹79.60 |
| 2009 | ₹78.10 | 53.3% | ↑ ₹80.50 ↓ ₹38.37 |
| 2008 | ₹50.92 | 589.0% | ↑ ₹50.92 ↓ ₹7.76 |
| 2007 | ₹7.39 | 4,518.7% | ↑ ₹7.39 ↓ ₹0.17 |
| 2006 | ₹0.16 | - | ↑ ₹0.16 ↓ ₹0.16 |
| 2005 | ₹0.16 | - | ↑ ₹0.16 ↓ ₹0.12 |
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 20 years, your investment would have grown to ₹1.6 Crore by the end of 2025. This represents a positive return of 159,912% from 2005 to 2025, with a compound annual growth rate (CAGR) of 44.6%.
Responsive Stock Returns In Last 5 Years
- Its highest stock price in the last 5 years was: ₹364.95 and lowest was: ₹67.60
- Responsive Stock price in 2020 was ₹186.45
- By 2025, its stock price rose to ₹256.02
- It gave a positive return of over 37.3% with a CAGR of 6.5% over the last 5 years
- If you had invested ₹10,000 in Responsive in 2020 then in 5 years, your investment would have grown to ₹13,731.29 by 2025, which is 1.37 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 2015 was ₹110.70
- By 2025, its stock price rose to ₹256.02
- It gave a positive return of over 131.3% with a CAGR of 8.7% over the last 10 years
- If you had invested ₹10,000 in Responsive in 2015 then in 10 years, your investment would have grown to ₹23,127.37 by 2025, which is 2.31 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 2010 was ₹93.40
- By 2025, its stock price rose to ₹256.02
- It gave a positive return of over 174.1% with a CAGR of 7.0% over the last 15 years
- If you had invested ₹10,000 in Responsive in 2010 then in 15 years, your investment would have grown to ₹27,411.13 by 2025, which is 2.74 times of your initial investment.
Responsive Stock Returns In Last 20 Years
- Its highest stock price in the last 20 years was: ₹364.95 and lowest was: ₹0.12
- Responsive Stock price in 2005 was ₹0.16
- By 2025, its stock price rose to ₹256.02
- It gave a positive return of over 159,912.5% with a CAGR of 44.6% over the last 20 years
- If you had invested ₹10,000 in Responsive in 2005 then in 20 years, your investment would have grown to ₹1.6 Crore by 2025, which is 1,600.13 times of your initial investment.
Responsive Returns vs Bank FD Returns
| Investment Type | Initial Amount | Final Value | Total Returns |
|---|---|---|---|
| Responsive Shares | ₹10,000 | ₹1.6 Crore | 159,912.5% |
| Bank FD (Simple Interest) | ₹10,000 | ₹22,000 | 120.0% |
| Bank FD (Compound Interest) | ₹10,000 | ₹32,071.35 | 220.7% |
Disclaimer: The information provided on this page is for educational purposes only and should not be considered as financial advice. Historical performance data and technical analysis cannot guarantee future results. Stock investments are subject to market risks. Please consult with a qualified financial advisor before making any investment decisions.
All stock data shown is sourced from publicly available information and while we strive for accuracy, we cannot guarantee the absolute accuracy of all figures. Users should verify critical information from official sources before making investment decisions.
