Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹181.83

(0.76%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	198.72	203.5	198.72	201.95	998	58,09,501.46	20,840
16-Sep-2025	201.9	202.9	200.21	201.63	1,162	40,18,134.03	10,752
17-Sep-2025	201.63	202.59	199.06	200.3	1,874	78,66,945.59	24,313
18-Sep-2025	200.33	202	198.9	200.17	848	59,33,421.25	18,929
19-Sep-2025	200.9	200.95	196.1	196.95	904	46,11,714.28	13,403
22-Sep-2025	196.6	198.94	195.31	198.3	780	30,39,165.72	10,004
23-Sep-2025	198.05	201.9	196.27	197.47	981	65,20,458.04	21,441
24-Sep-2025	195.98	199.8	195.48	196	692	36,31,008.88	10,036
25-Sep-2025	195	201	195	198.19	1,110	55,91,895.17	16,917
26-Sep-2025	197.2	197.66	190.11	192.11	1,767	72,11,005.98	25,054
29-Sep-2025	193.33	193.33	176.6	178.1	7,427	5,22,89,245.31	1,75,823
30-Sep-2025	178.1	186.75	178.1	184.04	3,119	83,54,811.51	16,627
01-Oct-2025	186.2	187.89	183.02	185.09	1,571	37,40,475.99	10,215
03-Oct-2025	185.95	190.51	184.93	189.3	3,045	1,59,17,945.22	50,364
06-Oct-2025	189.85	190.79	186.01	186.54	1,485	42,33,738.4	12,537
07-Oct-2025	187	188.39	182.1	182.92	1,981	90,55,489.93	22,975
08-Oct-2025	183	184.85	181.1	182.37	1,223	98,13,518.56	35,714
09-Oct-2025	183.1	184.79	180.42	181.67	1,607	82,62,435.58	30,926
10-Oct-2025	182.6	183.75	181	181.6	1,153	48,20,849.48	17,319
13-Oct-2025	180	183	179.82	182.05	851	47,40,474.73	17,108
14-Oct-2025	180.5	182.79	176.55	180.45	1,577	2,76,01,726.1	1,27,372

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice