Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹219.05

(-0.09%)

Jun 11, 2025|01:34:55 PM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-May-2025	188.56	194	185.7	192.4	3,473	1,67,32,660.71	38,786
22-May-2025	192.3	193.95	189.1	191.63	1,808	80,07,843.02	19,274
23-May-2025	191.71	198.6	191.71	194.89	2,755	1,55,91,065.32	41,793
26-May-2025	195	197.1	190.67	193.31	2,622	1,47,29,061.9	37,113
27-May-2025	193.05	198	190.47	196.94	2,417	1,12,49,891.56	28,323
28-May-2025	197.93	197.99	190.25	195.78	2,244	1,29,39,148.05	33,842
29-May-2025	197.9	197.9	192.46	194.13	1,851	99,91,812.36	27,024
30-May-2025	194.9	197.4	191.19	196.2	2,804	1,81,79,241.66	50,345
02-Jun-2025	195.5	207.75	192.66	202.88	10,399	6,25,39,511.24	1,09,421
03-Jun-2025	203.5	207.5	202.08	204.25	5,237	3,56,22,906.51	1,09,031
04-Jun-2025	207	207	198.76	200.42	4,140	2,48,77,915.15	53,233
05-Jun-2025	201.7	203.81	200.4	201.76	2,140	85,76,740.94	20,027
06-Jun-2025	202.55	208.14	200.69	206.55	6,703	3,60,79,075.65	92,987
09-Jun-2025	208.2	211	203.25	205.08	7,128	24,45,56,535.73	10,75,357
10-Jun-2025	211	221	207.04	219.25	12,895	8,84,06,444.47	1,91,633

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice