Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹156.16

(-1.13%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	130	140.5	128	129.59	3,999	5,24,26,587.88	1,55,951
02-Apr-2026	126.27	133.5	117.25	129.82	6,877	6,25,88,005.23	1,58,222
06-Apr-2026	129.95	133.38	125.45	132.29	2,975	2,80,36,827.67	31,859
07-Apr-2026	132.3	135	130.05	132.84	2,723	2,43,06,964.73	20,981
08-Apr-2026	137	141.09	135.8	139.25	2,749	2,69,79,176.24	49,290
09-Apr-2026	139.1	142.75	134.35	138.8	2,225	5,17,32,592.53	2,39,863
10-Apr-2026	141.01	143.79	139.26	140.93	1,709	2,34,31,348.46	32,648
13-Apr-2026	140	149.01	133.36	147.39	2,579	3,76,16,018.86	62,807
15-Apr-2026	153.14	157.42	149.9	153.64	2,698	2,20,41,097.1	41,652
16-Apr-2026	164	164	150.42	155.07	2,281	2,68,11,446.74	54,817
17-Apr-2026	155.07	157	152.5	153.36	1,088	1,48,78,899.79	23,368
20-Apr-2026	153.36	156.6	149.73	153.12	1,122	1,34,74,169.82	23,016
21-Apr-2026	151	154.95	151	153.64	1,738	1,48,39,514.76	18,749
22-Apr-2026	152.3	155.8	151.5	153.32	1,302	1,72,83,381.91	35,567
23-Apr-2026	153.32	156.59	151.01	153.1	1,173	1,47,49,827.21	26,383
24-Apr-2026	154	154.76	148.18	149.31	725	75,93,340.11	9,736
27-Apr-2026	150.11	157	149.64	155.7	985	1,86,98,584.78	36,650
28-Apr-2026	157.26	161	154.2	158.99	1,045	1,35,51,603.04	19,944
29-Apr-2026	161.37	170	157	157.94	1,567	2,86,67,998.19	34,427
30-Apr-2026	158	160.55	153.51	156.16	1,045	1,40,89,963.53	25,417

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice