Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹201.65

(3.25%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	199.74	202	199.34	200.32	1,205	25,59,140.87	6,478
20-Nov-2025	199.74	200.11	195.45	196.69	1,412	56,57,535.34	17,539
21-Nov-2025	196.89	197	190.35	191.28	1,384	58,53,641.41	18,835
24-Nov-2025	189.35	194.9	188.41	189.85	779	46,76,494.1	19,367
25-Nov-2025	189.8	191.39	186	189.65	1,269	67,58,959.47	25,328
26-Nov-2025	190.8	227.58	185.17	214.54	30,777	63,41,22,169.3	2,72,850
27-Nov-2025	210.86	221.34	209.8	215.18	12,000	12,63,97,478.81	69,558
28-Nov-2025	215.18	221.9	211.25	213.43	5,277	4,23,20,862.32	53,290
01-Dec-2025	211.3	227.12	211.3	218.36	12,009	6,97,71,403.52	1,03,579
02-Dec-2025	221	230.81	218.27	221.39	14,290	9,20,53,913.47	64,893
03-Dec-2025	222.35	222.8	215.8	217.45	2,193	80,27,250.23	17,118
04-Dec-2025	214	216.99	212.2	213.25	1,515	64,04,350.94	13,915
05-Dec-2025	213.25	213.25	204.1	204.9	3,064	1,11,44,553.62	27,562
08-Dec-2025	203.88	205.59	195	196.93	3,257	1,51,34,955.68	32,500
09-Dec-2025	194	199.48	190.6	193.7	3,952	3,52,85,863.11	1,22,433
10-Dec-2025	192	195.4	191.1	193.47	1,962	60,31,255.97	15,612
11-Dec-2025	191.55	200.01	191.2	197.8	2,928	1,22,27,131.18	34,724
12-Dec-2025	196.74	200	193.2	194.57	2,255	73,03,445.07	19,021
15-Dec-2025	195.41	197.77	192.9	194.97	1,469	51,28,711.06	12,923
16-Dec-2025	192.7	196.2	192.28	195.33	564	22,91,062.08	5,989
17-Dec-2025	193.4	198.55	193.4	197.34	1,208	61,75,022.51	17,970
18-Dec-2025	196.36	196.4	192.36	195.31	935	36,06,187.07	10,111
19-Dec-2025	195.31	204.32	194.85	201.65	1,106	60,72,528.22	13,886

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice