Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹194.14

(0.13%)

Jan 7, 2026|11:48:19 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Dec-2025	203.49	203.65	196	197.08	1,303	71,12,251.94	18,874
23-Dec-2025	197.08	204	195	200.47	2,511	2,08,48,211.1	48,561
24-Dec-2025	200.47	205.06	198.33	202.5	1,874	1,30,32,978.45	37,179
26-Dec-2025	201.47	203.46	197.9	198.49	1,314	70,50,411.26	21,318
29-Dec-2025	196.5	209.95	196.5	204.74	12,421	66,33,43,813.62	27,01,756
30-Dec-2025	204.25	211.48	202.1	202.57	10,766	6,85,93,293.12	64,090
31-Dec-2025	201.3	205.9	198.77	200.32	2,796	1,92,63,123.76	52,742
01-Jan-2026	199	203	198.1	199.48	3,560	2,60,81,977.07	45,796
02-Jan-2026	198.25	201	196.5	197.69	1,850	1,16,43,144.46	36,812
05-Jan-2026	195.3	207.4	195	196.42	6,871	18,17,18,149.94	1,21,923
06-Jan-2026	197	197.59	192.8	193.89	1,593	77,54,966.69	20,553

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice