RESPONIND Historical Share Price Data

Responsive Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	287	294.7	282	283.15	6529	117969402	106128	12.70	-3.85
27-Mar-2024	284.6	293.95	276.5	290.05	10372	78187263.55	114765	17.45	5.45
28-Mar-2024	290.5	296.6	272	277.7	10132	141918040.2	112393	24.60	-12.80
01-Apr-2024	280.8	311.7	279	297.75	6575	59222711	112602	32.70	16.95
02-Apr-2024	304.85	308.4	292.2	303.3	6163	37271596.25	54754	16.20	-1.55
03-Apr-2024	303.3	308.65	300	305.75	3970	24515738.4	33394	8.65	2.45
04-Apr-2024	306	308.8	302.05	304.3	4948	16825109.7	21359	6.75	-1.70
05-Apr-2024	301.6	303	295.5	296.8	4989	43518634.1	94407	7.50	-4.80
08-Apr-2024	304.95	305.65	294.8	297.5	3443	35693330.1	76583	10.85	-7.45
09-Apr-2024	298.55	299.6	293	295.75	1070	4441413.35	6081	6.60	-2.80
10-Apr-2024	293.55	296.95	291.8	294.9	1340	7700375.55	6748	5.15	1.35
12-Apr-2024	294	299.7	292.3	295.45	2967	9902241.8	10837	7.40	1.45
15-Apr-2024	292.7	292.7	279.85	285.9	1634	8920150.45	31223	12.85	-6.80
16-Apr-2024	285.85	289.25	283.7	286.6	3707	10265602.85	10744	5.55	0.75
18-Apr-2024	290	291	285.55	288.45	2780	8148484.5	11342	5.45	-1.55
19-Apr-2024	288.55	290.7	284.05	285.75	3457	13035885.25	19578	6.65	-2.80
22-Apr-2024	286.35	289.7	286.15	287.5	2300	9113070.25	11178	3.55	1.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of 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.
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 remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of 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.
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 remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.