Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹189.49

(-1.81%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	196.4	202.14	195.73	199.61	2,435	80,84,256.9	14,562
19-Aug-2025	199.61	214.4	199.56	210.76	7,665	10,01,33,785.1	3,64,210
20-Aug-2025	210.75	210.76	205.12	206.96	2,415	87,63,078.48	18,330
21-Aug-2025	207.45	210.85	206	208.63	1,512	55,08,856.9	13,644
22-Aug-2025	208.36	208.36	200.3	201.88	2,493	91,97,131.04	26,106
25-Aug-2025	202.86	203.84	200.5	201.38	973	32,64,876.01	8,029
26-Aug-2025	201.38	201.59	196.1	197.15	1,786	79,72,752.2	21,374
28-Aug-2025	198	198	192.33	193.02	1,384	60,07,978.91	17,548
29-Aug-2025	194.3	195.71	191.25	193.27	1,287	42,63,766.79	14,992
01-Sep-2025	194.04	195.44	190	192.55	1,819	71,81,731.12	21,235
02-Sep-2025	193.45	199	191.81	195.95	1,237	63,13,563.03	17,858
03-Sep-2025	195.95	198.47	192.6	194.39	1,737	1,00,94,429.66	36,798
04-Sep-2025	195.69	196.6	192.32	192.98	1,040	49,54,328.46	10,844
05-Sep-2025	191.05	194.12	185.81	189.49	2,265	1,06,29,406.12	27,612

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice