Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹152.12

(-0.19%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	190.96	200.77	187.11	188.22	3,357	4,08,82,012.07	45,731
19-Feb-2026	188.87	189.73	182.15	183.56	1,277	2,42,99,777.01	20,585
20-Feb-2026	185.3	189.9	181.1	182.37	1,770	3,52,27,960.49	45,196
23-Feb-2026	183.47	187.5	180.15	180.83	1,088	2,35,12,217.2	9,628
24-Feb-2026	180	180.97	176.53	177.62	966	2,36,14,656.74	13,278
25-Feb-2026	178.06	180.88	172.33	177.92	2,089	3,44,36,849.32	42,524
26-Feb-2026	178.9	179.47	175.1	176.47	744	2,42,84,659.7	16,704
27-Feb-2026	173.39	177.15	172.53	174.53	903	2,14,04,196.46	15,874
02-Mar-2026	172	173.08	169	169.94	805	2,29,51,143.31	25,974
04-Mar-2026	169	174.99	165.55	170.41	765	1,99,46,380.12	12,885
05-Mar-2026	172.45	173.65	167.14	170.4	854	2,53,78,808.68	14,230
06-Mar-2026	170.64	171.72	166	168.34	2,230	14,06,67,311.97	7,06,406
09-Mar-2026	168.51	168.93	163.66	164.87	606	2,19,19,594.84	22,333
10-Mar-2026	165.29	169.19	165.29	166.49	1,689	2,67,08,984.5	24,610
11-Mar-2026	166.49	173.95	163.35	165.48	1,557	2,29,74,150.43	29,121
12-Mar-2026	166.05	166.99	162.24	164.12	1,365	2,40,06,905.66	42,024
13-Mar-2026	164.28	165.6	160	160.92	942	1,93,89,985.57	28,662
16-Mar-2026	161.39	161.98	157.24	158.94	1,224	3,07,89,269.37	1,16,332
17-Mar-2026	158.41	162.55	156	157.66	2,280	5,06,35,095.32	1,39,298
18-Mar-2026	158.61	162.94	157.32	158.47	1,650	4,33,35,950.83	1,54,840
19-Mar-2026	156	158.17	151.06	152.41	1,764	3,39,03,464.52	1,17,448

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice