RESPONIND Historical Share Price Data

Responsive Industries Ltd Share Price

RESPONIND

CMP as on 16-Apr-24 12:00
₹ 287

icon 0.70 | 0.24%

Open
₹ 286
Turnover(lac)
₹ 103
Prev. Close
₹ 285.90
Day's Vol (shares)
₹ 35,807
Day's Vol (shares)
₹ 283.70         ₹ 289.25

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Responsive Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
18-Mar-2024300.8308289.2299.5380820738273.22506818.80-1.30
19-Mar-2024302.45303.45292.6300.85270316320880.11662710.85-1.60
20-Mar-2024297.8304.1290.65294.55293214575955.851830813.45-3.25
21-Mar-2024294.15299.45277.05281.710727139224222.9514359522.40-12.45
22-Mar-2024281.85296.95281.65293.315381126542207.35887615.3011.45
26-Mar-2024287294.7282283.15652911796940210612812.70-3.85
27-Mar-2024284.6293.95276.5290.051037278187263.5511476517.455.45
28-Mar-2024290.5296.6272277.710132141918040.211239324.60-12.80
01-Apr-2024280.8311.7279297.7565755922271111260232.7016.95
02-Apr-2024304.85308.4292.2303.3616337271596.255475416.20-1.55
03-Apr-2024303.3308.65300305.75397024515738.4333948.652.45
04-Apr-2024306308.8302.05304.3494816825109.7213596.75-1.70
05-Apr-2024301.6303295.5296.8498943518634.1944077.50-4.80
08-Apr-2024304.95305.65294.8297.5344335693330.17658310.85-7.45
09-Apr-2024298.55299.6293295.7510704441413.3560816.60-2.80
10-Apr-2024293.55296.95291.8294.913407700375.5567485.151.35
12-Apr-2024294299.7292.3295.4529679902241.8108377.401.45
15-Apr-2024292.7292.7279.85285.916348920150.453122312.85-6.80
16-Apr-2024285.85289.25283.7286.6370710265602.85107445.550.75