Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹129.82

(0.18%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

05/03/2026

To Date

05/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	169	174.99	165.55	170.41	765	1,99,46,380.12	12,885
05-Mar-2026	172.45	173.65	167.14	170.4	854	2,53,78,808.68	14,230
06-Mar-2026	170.64	171.72	166	168.34	2,230	14,06,67,311.97	7,06,406
09-Mar-2026	168.51	168.93	163.66	164.87	606	2,19,19,594.84	22,333
10-Mar-2026	165.29	169.19	165.29	166.49	1,689	2,67,08,984.5	24,610
11-Mar-2026	166.49	173.95	163.35	165.48	1,557	2,29,74,150.43	29,121
12-Mar-2026	166.05	166.99	162.24	164.12	1,365	2,40,06,905.66	42,024
13-Mar-2026	164.28	165.6	160	160.92	942	1,93,89,985.57	28,662
16-Mar-2026	161.39	161.98	157.24	158.94	1,224	3,07,89,269.37	1,16,332
17-Mar-2026	158.41	162.55	156	157.66	2,280	5,06,35,095.32	1,39,298
18-Mar-2026	158.61	162.94	157.32	158.47	1,650	4,33,35,950.83	1,54,840
19-Mar-2026	156	158.17	151.06	152.41	1,764	3,39,03,464.52	1,17,448
20-Mar-2026	153.53	156.28	150.7	152.12	1,031	2,37,06,284.83	1,00,224
23-Mar-2026	149.46	150.8	138.92	140.12	3,951	5,27,06,338.76	1,34,038
24-Mar-2026	142.22	155	139.94	141.52	2,537	4,31,72,707.89	1,77,500
25-Mar-2026	141.52	151	141.35	142.33	2,417	3,03,64,583.03	67,592
27-Mar-2026	142	143.19	132.6	134.28	3,013	3,78,09,467.02	1,50,219
30-Mar-2026	134	134	125.1	127.01	2,574	3,33,22,210.39	1,43,951
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

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice