Home > Share Market > Stocks > Responsive Industries > RESPONIND Share Price History

Responsive Industries - RESPONIND Share Price History

Responsive Industries

CMP as on 21-Jan-22 15:59

193.50

Open

₹ 191.95

Turnover (lac)

₹ 428

Prev. Close

₹ 191.25

Day's Vol (shares)

₹ 2,21,321

Day's Range (₹)

₹ 187.10
₹ 193.75

Responsive Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Jan-2022 192 194 187 194 1,794 42.40 18,807 6.65 1.55
20-Jan-2022 190 193 189 191 2,045 46.80 21,578 4 1.25
19-Jan-2022 187 193 185 192 5,436 42.20 38,249 8.15 5.15
18-Jan-2022 185 190 183 185 2,978 50.40 48,107 7.05 -0.30
17-Jan-2022 185 185 183 185 1,527 41.60 35,586 2.30 -0.20
14-Jan-2022 182 187 178 185 4,076 49.20 75,839 9.05 3.05
13-Jan-2022 180 182 178 182 2,597 38.80 32,328 3.95 1.70
12-Jan-2022 182 182 179 182 2,574 40.40 26,658 3.35 0
11-Jan-2022 182 182 176 181 3,700 50.90 39,035 5.90 -0.60
10-Jan-2022 181 182 178 181 3,229 67.50 38,888 3.80 -0.10
07-Jan-2022 177 182 176 181 4,153 76.80 102,332 6 3.25
06-Jan-2022 174 180 171 178 8,701 73.20 82,245 9 4.15
05-Jan-2022 167 180 163 176 16,260 117 145,115 17 8.75
04-Jan-2022 172 179 164 166 10,810 88.40 93,592 14.50 -5.50
03-Jan-2022 165 185 163 170 62,493 534 236,500 21.70 5
31-Dec-2021 143 178 143 170 109,205 992 441,704 34.90 27.10
30-Dec-2021 130 152 123 151 67,443 636 388,705 29 20.90
29-Dec-2021 108 128 105 127 27,823 333 234,340 23 18.90
28-Dec-2021 116 117 104 107 5,933 42.40 88,615 13.10 -9.20
27-Dec-2021 110 120 110 116 3,332 34.60 35,806 10.50 5.65
24-Dec-2021 112 112 109 110 1,152 7.86 12,809 3.90 -2.30
23-Dec-2021 114 117 109 110 3,825 14.60 31,639 7.70 -3.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity