Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹196.61

(-1.07%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/07/2025

To Date

17/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	242.2	242.2	234.21	239.66	2,337	1,46,10,940.72	27,826
21-Jul-2025	238.5	241.11	236.25	240.57	1,483	58,72,095.11	10,468
22-Jul-2025	239.67	246.9	237.22	241.62	5,162	4,96,89,322.77	90,318
23-Jul-2025	240.65	241.5	237.83	240.43	2,190	1,05,62,599.48	22,620
24-Jul-2025	241	242.27	233.62	238.17	2,900	1,48,24,354.27	27,349
25-Jul-2025	236.95	237.09	223.96	225.47	3,771	2,01,13,318.62	46,314
28-Jul-2025	223.6	231.04	221.93	222.97	2,395	95,40,901.46	21,075
29-Jul-2025	222.97	222.97	216.85	220.25	2,682	1,21,72,503	35,073
30-Jul-2025	219.9	232.55	219.79	224.98	5,131	3,30,58,502.71	54,392
31-Jul-2025	222	227	216.32	219.34	3,044	1,58,18,784.97	26,695
01-Aug-2025	217.01	221.34	212.01	215.06	1,746	86,55,714.61	23,647
04-Aug-2025	213.5	219.39	211.17	216.05	2,268	7,73,97,425.84	3,22,144
05-Aug-2025	215.88	216.94	208.98	210.37	1,963	96,50,423.61	25,244
06-Aug-2025	208.98	211.44	199.97	202.81	4,268	2,32,30,565.2	49,192
07-Aug-2025	202.81	206.79	199	204.37	2,541	99,95,835.08	23,236
08-Aug-2025	204.4	204.4	198.05	199.73	1,682	67,64,877.68	16,327
11-Aug-2025	200.03	203.23	198.1	199.84	2,231	1,07,58,437.84	31,056
12-Aug-2025	200.04	201.9	197.85	201.03	1,338	50,26,565.11	12,325
13-Aug-2025	201.2	202.9	197.21	198.73	2,594	1,23,94,033.34	34,386
14-Aug-2025	198.65	202.6	191.6	196.61	3,118	95,20,294.85	14,631

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice