Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹190.21

(1.43%)

May 21, 2025|02:19:56 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	195.35	196.44	192.68	194.97	5,513	1,86,44,773.52	45,470
22-Apr-2025	195.95	198.5	193.6	195.93	4,897	2,27,96,437.46	64,199
23-Apr-2025	197.95	197.96	191.77	197.19	3,506	1,33,98,490.6	32,203
24-Apr-2025	198	201.6	195.82	197.57	5,340	2,02,08,600.96	51,755
25-Apr-2025	199.8	199.8	185.5	186.14	5,209	2,68,32,148.45	75,733
28-Apr-2025	185.9	185.9	181.81	182.42	3,801	1,83,35,365.96	53,147
29-Apr-2025	183.3	185	179.24	182.9	4,272	1,62,17,707.15	38,563
30-Apr-2025	183.19	183.77	178	179.73	2,373	1,20,24,533.89	41,406
02-May-2025	179.73	181.25	177.03	179.77	2,528	86,59,125.27	19,598
05-May-2025	178.3	185.4	174.41	184.79	4,519	2,39,35,178.25	62,927
06-May-2025	187.1	189.01	174.5	176.7	3,429	1,22,29,038.39	41,801
07-May-2025	174	182.44	173.63	179.75	3,064	1,23,68,106.38	31,490
08-May-2025	181.3	182.5	175.55	177.87	2,336	67,21,335.76	17,407
09-May-2025	169.7	179.87	169.7	177.43	2,812	84,25,224.46	14,239
12-May-2025	184	189	181.01	187.26	3,452	2,18,15,323.97	73,198
13-May-2025	185.6	188.8	183.84	184.93	3,662	2,30,14,165.14	79,230
14-May-2025	188	193.5	184	187.06	7,224	5,80,65,881.63	75,465
15-May-2025	188.7	191.99	187.06	188.66	5,171	2,36,59,317.16	71,434
16-May-2025	190	190.07	186.02	186.62	2,630	1,72,43,773.62	50,287
19-May-2025	188.8	198.8	186.01	193.82	11,360	7,90,18,674.7	2,29,155
20-May-2025	193.82	194	186.5	187.53	2,825	1,58,71,782.73	35,281

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice