Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹199.96

(0.20%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	187	188.39	182.1	182.92	1,981	90,55,489.93	22,975
08-Oct-2025	183	184.85	181.1	182.37	1,223	98,13,518.56	35,714
09-Oct-2025	183.1	184.79	180.42	181.67	1,607	82,62,435.58	30,926
10-Oct-2025	182.6	183.75	181	181.6	1,153	48,20,849.48	17,319
13-Oct-2025	180	183	179.82	182.05	851	47,40,474.73	17,108
14-Oct-2025	180.5	182.79	176.55	180.45	1,577	2,76,01,726.1	1,27,372
15-Oct-2025	181.3	183	178.66	181.83	1,133	38,41,164.17	11,951
16-Oct-2025	183	186.47	180.2	182.96	1,003	58,53,522.95	16,170
17-Oct-2025	183.33	188.5	179.3	180.63	2,126	1,25,30,228.87	32,601
20-Oct-2025	181.6	183.99	179	182.42	1,470	58,25,673.39	14,566
21-Oct-2025	189.2	189.2	181.28	184.18	478	22,51,918.4	6,615
23-Oct-2025	185.47	186.05	181.44	184.54	1,201	1,11,18,936.65	41,967
24-Oct-2025	184	185.39	180.22	182.03	1,652	73,77,371.06	22,323
27-Oct-2025	182.75	187.4	165.15	185.32	2,266	1,04,29,710.27	30,160
28-Oct-2025	184	194.04	182.62	189.08	2,035	1,48,27,200.6	32,263
29-Oct-2025	189.84	202.16	189.84	192.47	11,222	10,64,30,362.8	61,776
30-Oct-2025	192	194.21	189.61	193.37	1,705	80,58,984.92	19,985
31-Oct-2025	193.21	200.05	191.65	196.78	2,265	1,09,63,569.71	22,601
03-Nov-2025	197.31	202.72	195.42	201.54	2,406	1,11,20,917.85	31,608
04-Nov-2025	201.9	201.9	197.1	199.56	1,023	43,34,919.09	11,866

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice