Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹235.78

(-0.51%)

Jul 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/06/2025

To Date

01/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	195.5	207.75	192.66	202.88	10,399	6,25,39,511.24	1,09,421
03-Jun-2025	203.5	207.5	202.08	204.25	5,237	3,56,22,906.51	1,09,031
04-Jun-2025	207	207	198.76	200.42	4,140	2,48,77,915.15	53,233
05-Jun-2025	201.7	203.81	200.4	201.76	2,140	85,76,740.94	20,027
06-Jun-2025	202.55	208.14	200.69	206.55	6,703	3,60,79,075.65	92,987
09-Jun-2025	208.2	211	203.25	205.08	7,128	24,45,56,535.73	10,75,357
10-Jun-2025	211	221	207.04	219.25	12,895	8,84,06,444.47	1,91,633
11-Jun-2025	220.5	225	215.1	217.11	8,826	5,18,38,262.93	1,12,444
12-Jun-2025	215.5	218.84	208.94	213.16	4,952	2,22,02,537.45	46,456
13-Jun-2025	210	213.35	206.71	209.69	3,307	1,67,85,145.16	29,989
16-Jun-2025	207.6	211.5	204.95	209.78	2,678	1,24,60,610.26	27,459
17-Jun-2025	210.5	213.54	203.41	205	4,310	1,42,41,585.42	24,955
18-Jun-2025	205	209.39	202.67	205.81	2,790	2,07,06,530.19	69,177
19-Jun-2025	205.46	207.1	197.1	200.94	3,938	1,95,60,926.73	43,180
20-Jun-2025	200.06	207.52	199.84	205.79	2,811	1,84,55,478.08	54,954
23-Jun-2025	201.75	210.5	201.54	209.07	1,950	97,79,780.81	23,622
24-Jun-2025	210.25	211.41	206.1	206.9	1,871	98,77,219.73	28,269
25-Jun-2025	207.95	212.22	206.23	210.54	2,715	1,25,68,953.68	28,004
26-Jun-2025	210.95	217.08	208.48	213.11	4,549	2,06,60,137.06	39,507
27-Jun-2025	214.2	232	212.4	228.77	8,568	7,47,93,022.37	1,46,031
30-Jun-2025	229	247.38	227.52	237	22,988	19,45,71,014.34	1,75,741
01-Jul-2025	238	241	231.88	235.78	3,909	1,78,75,724.84	30,457

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice