Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹225.47

(-5.33%)

Jul 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/06/2025

To Date

26/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Jun-2025	210.95	217.08	208.48	213.11	4,549	2,06,60,137.06	39,507
27-Jun-2025	214.2	232	212.4	228.77	8,568	7,47,93,022.37	1,46,031
30-Jun-2025	229	247.38	227.52	237	22,988	19,45,71,014.34	1,75,741
01-Jul-2025	238	241	231.88	235.78	3,909	1,78,75,724.84	30,457
02-Jul-2025	236.75	241.5	234.06	239.35	5,715	3,28,37,322.54	62,539
03-Jul-2025	240	245.59	237.59	242.81	6,163	7,76,12,559.73	1,96,293
04-Jul-2025	240.4	251	239.12	243.13	12,546	15,16,54,880.13	94,150
07-Jul-2025	243	243	238.1	239.71	2,640	1,83,90,689.46	40,571
08-Jul-2025	238.63	243	232.05	240.63	4,163	4,15,31,946.71	1,24,774
09-Jul-2025	242.9	247.37	240.99	244.32	4,100	11,20,61,697.89	3,53,541
10-Jul-2025	246	247.37	239.63	244.07	3,460	2,70,12,369.34	50,349
11-Jul-2025	245.7	247.8	240.78	243.23	3,668	3,68,78,378.16	90,572
14-Jul-2025	245.4	245.49	239.22	241.13	2,074	1,60,28,647.98	29,171
15-Jul-2025	239.35	243	239.35	241.38	1,873	1,66,65,761.63	38,934
16-Jul-2025	240.17	241.9	237.51	241.55	2,369	2,29,24,575.14	76,520
17-Jul-2025	241.55	242.9	234	241.37	2,246	1,51,10,842.11	35,227
18-Jul-2025	242.2	242.2	234.21	239.66	2,337	1,46,10,940.72	27,826
21-Jul-2025	238.5	241.11	236.25	240.57	1,483	58,72,095.11	10,468
22-Jul-2025	239.67	246.9	237.22	241.62	5,162	4,96,89,322.77	90,318
23-Jul-2025	240.65	241.5	237.83	240.43	2,190	1,05,62,599.48	22,620
24-Jul-2025	241	242.27	233.62	238.17	2,900	1,48,24,354.27	27,349
25-Jul-2025	236.95	237.09	223.96	225.47	3,771	2,01,13,318.62	46,314

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice