Responsive Industries Share Price History

Responsive Ind

CMP as on 04-Aug-21 15:29

₹ 132.50
-1.05 -0.79%

Open

₹ 132.30

Turnover (lac)

₹ 31

Prev. Close

₹ 133.55

Day's Vol (shares)

₹ 23,494

Day's Range (₹)

₹ 130.75
₹ 134.60

CMP as on04-Aug-21 15:28

₹ 132.25
-1.2 -0.9%

Open

₹ 134.25

Turnover (lac)

₹ 22

Prev. Close

₹ 133.45

Day's Vol (shares)

₹ 1,021

Day's Range

₹ 131.90
₹ 134.35

Responsive Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 132 135 131 133 746 3.12 11,329 3.85 0.50
03-Aug-2021 132 135 132 134 640 2.39 9,788 2.70 1.25
02-Aug-2021 135 136 131 132 1,409 3.69 16,706 5 -3.10
30-Jul-2021 136 138 132 135 1,664 5.47 21,648 6.85 -1.30
29-Jul-2021 130 140 129 136 4,996 29 70,437 10.50 6.25
28-Jul-2021 132 134 128 129 2,253 7.57 28,349 6.05 -2.80
27-Jul-2021 138 145 130 131 5,734 38.30 111,187 14.60 -6.70
26-Jul-2021 136 160 135 136 6,708 72.40 141,145 25 0.80
23-Jul-2021 137 138 134 135 825 7.39 6,147 3.80 -1.70
22-Jul-2021 135 139 135 136 728 1.91 7,555 3.70 0.65
20-Jul-2021 139 140 133 135 803 2.30 10,609 6.75 -4.20
19-Jul-2021 137 141 136 139 1,063 3.02 12,911 4.45 2.05
16-Jul-2021 138 139 137 138 488 1.57 7,526 1.95 0.20
15-Jul-2021 138 140 137 138 962 3.32 14,800 2.85 -0.10
14-Jul-2021 142 142 135 137 2,115 27.90 158,234 7.35 -4.80
13-Jul-2021 142 144 139 141 830 5.29 19,490 4.70 -1.20
12-Jul-2021 144 144 138 141 1,212 4.58 13,816 6.80 -2.70
09-Jul-2021 143 145 141 143 609 2.77 10,018 3.75 -0.30
08-Jul-2021 145 148 143 143 418 1.43 6,198 4.60 -2.10
07-Jul-2021 143 147 143 145 699 2.01 6,687 4.30 2.20
06-Jul-2021 146 149 143 144 553 2.20 9,906 6.30 -2.30
05-Jul-2021 143 146 142 146 606 4.14 17,463 3.80 3.05
Open ZERO Brokerage Demat Account