iifl-logo

Responsive Industries Ltd Historical Data

225.47
(-5.33%)
Jul 25, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Responsive Industries Ltd Historical Data

26/06/2025calendar-icon
26/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

26-Jun-2025

210.95

217.08208.48213.114,5492,06,60,137.0639,507

27-Jun-2025

214.2

232212.4228.778,5687,47,93,022.371,46,031

30-Jun-2025

229

247.38227.5223722,98819,45,71,014.341,75,741

01-Jul-2025

238

241231.88235.783,9091,78,75,724.8430,457

02-Jul-2025

236.75

241.5234.06239.355,7153,28,37,322.5462,539

03-Jul-2025

240

245.59237.59242.816,1637,76,12,559.731,96,293

04-Jul-2025

240.4

251239.12243.1312,54615,16,54,880.1394,150

07-Jul-2025

243

243238.1239.712,6401,83,90,689.4640,571

08-Jul-2025

238.63

243232.05240.634,1634,15,31,946.711,24,774

09-Jul-2025

242.9

247.37240.99244.324,10011,20,61,697.893,53,541

10-Jul-2025

246

247.37239.63244.073,4602,70,12,369.3450,349

11-Jul-2025

245.7

247.8240.78243.233,6683,68,78,378.1690,572

14-Jul-2025

245.4

245.49239.22241.132,0741,60,28,647.9829,171

15-Jul-2025

239.35

243239.35241.381,8731,66,65,761.6338,934

16-Jul-2025

240.17

241.9237.51241.552,3692,29,24,575.1476,520

17-Jul-2025

241.55

242.9234241.372,2461,51,10,842.1135,227

18-Jul-2025

242.2

242.2234.21239.662,3371,46,10,940.7227,826

21-Jul-2025

238.5

241.11236.25240.571,48358,72,095.1110,468

22-Jul-2025

239.67

246.9237.22241.625,1624,96,89,322.7790,318

23-Jul-2025

240.65

241.5237.83240.432,1901,05,62,599.4822,620

24-Jul-2025

241

242.27233.62238.172,9001,48,24,354.2727,349

25-Jul-2025

236.95

237.09223.96225.473,7712,01,13,318.6246,314

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
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.