Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹182.37

(-0.65%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	180	180	169.6	171.3	2,286	2,02,90,150.77	63,799
22-Jan-2026	172.84	174.09	168.75	171.33	1,482	56,09,168.04	14,930
23-Jan-2026	171.33	172.5	162.17	163.68	2,621	15,12,65,672.62	8,12,032
27-Jan-2026	164.97	169	161	166.12	2,841	19,94,52,698.26	6,62,001
28-Jan-2026	165.29	173.1	164.99	171.48	1,673	12,27,76,238.72	6,52,793
29-Jan-2026	170	172.95	167.1	168.19	1,434	2,39,50,206.69	11,778
30-Jan-2026	167.8	169.76	165.61	167.75	753	29,86,176.89	9,547
01-Feb-2026	169.5	175.19	165.6	166.73	705	34,97,989.35	7,538
02-Feb-2026	165.77	168.61	161.7	166.4	1,455	2,31,14,478.27	14,760
03-Feb-2026	176.09	199.68	176.09	196.67	7,812	14,77,76,817.98	1,72,754
04-Feb-2026	192.5	202.23	187.01	195.6	3,924	4,63,29,890.71	30,330
05-Feb-2026	193	193.65	187.01	189.1	2,227	2,78,26,308.81	24,554
06-Feb-2026	189.1	191.6	187.07	189.86	1,294	2,35,27,079.13	10,094
09-Feb-2026	188.14	196.5	188.14	189.86	2,060	2,70,31,793.53	10,989
10-Feb-2026	190.6	195.49	189.01	193.68	1,423	2,94,07,540.06	23,388
11-Feb-2026	193	199	188.1	189.37	3,432	3,53,79,423.51	22,562
12-Feb-2026	188.95	196	188.44	192.3	1,908	4,28,69,097.01	78,120
13-Feb-2026	190	195.92	186.55	189.24	1,570	2,62,37,176.47	15,331
16-Feb-2026	186.4	195	183.35	190.01	1,899	3,27,03,879.6	23,342
17-Feb-2026	188.5	196.5	188.5	191.74	1,740	4,01,65,797.78	73,737
18-Feb-2026	190.96	200.77	187.11	188.22	3,357	4,08,82,012.07	45,731
19-Feb-2026	188.87	189.73	182.15	183.56	1,277	2,42,99,777.01	20,585

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice