Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹163.68

(-4.47%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	201.47	203.46	197.9	198.49	1,314	70,50,411.26	21,318
29-Dec-2025	196.5	209.95	196.5	204.74	12,421	66,33,43,813.62	27,01,756
30-Dec-2025	204.25	211.48	202.1	202.57	10,766	6,85,93,293.12	64,090
31-Dec-2025	201.3	205.9	198.77	200.32	2,796	1,92,63,123.76	52,742
01-Jan-2026	199	203	198.1	199.48	3,560	2,60,81,977.07	45,796
02-Jan-2026	198.25	201	196.5	197.69	1,850	1,16,43,144.46	36,812
05-Jan-2026	195.3	207.4	195	196.42	6,871	18,17,18,149.94	1,21,923
06-Jan-2026	197	197.59	192.8	193.89	1,593	77,54,966.69	20,553
07-Jan-2026	193.7	195.6	192.45	192.72	1,983	77,22,436.14	21,731
08-Jan-2026	192.5	193.23	188.08	190.23	1,303	64,56,354.92	17,874
09-Jan-2026	190.42	193.97	186.87	190.93	2,485	1,19,04,778.08	17,205
12-Jan-2026	189.95	189.95	180.25	184.94	3,142	2,39,13,132.61	83,457
13-Jan-2026	185	189.18	182.47	187.79	1,177	76,81,047.63	29,864
14-Jan-2026	186.79	186.79	182.42	184.09	803	33,77,019.21	5,430
16-Jan-2026	184.09	185.52	182.7	184.42	456	13,51,940.98	3,364
19-Jan-2026	185.5	188	180.47	184.73	782	65,36,300.72	19,834
20-Jan-2026	184	186.49	178.01	180.11	2,641	14,20,41,811.12	6,49,158
21-Jan-2026	180	180	169.6	171.3	2,286	2,02,90,150.77	63,799
22-Jan-2026	172.84	174.09	168.75	171.33	1,482	56,09,168.04	14,930
23-Jan-2026	171.33	172.5	162.17	163.68	2,621	15,12,65,672.62	8,12,032

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice