Responsive Industries Share Price History

Responsive Ind

CMP as on 17-Sep-21 15:41

₹ 125.25
-7.20 -5.44%

Open

₹ 132.45

Turnover (lac)

₹ 74

Prev. Close

₹ 132.45

Day's Vol (shares)

₹ 59,091

Day's Range (₹)

₹ 121.65
₹ 132.95

CMP as on17-Sep-21 15:28

₹ 125.40
-5.75 -4.38%

Open

₹ 131.55

Turnover (lac)

₹ 22

Prev. Close

₹ 131.15

Day's Vol (shares)

₹ 10,072

Day's Range

₹ 123.10
₹ 132.30

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 ()
17-Sep-2021 132 133 122 125 2,058 7.56 17,687 11.30 -7.20
16-Sep-2021 132 134 129 132 3,612 7.32 10,037 4.50 0.60
15-Sep-2021 132 136 130 132 1,326 7.72 12,072 5.95 -0.30
14-Sep-2021 129 133 128 132 762 7.82 6,708 4.90 2.95
13-Sep-2021 130 131 128 129 520 7.16 3,755 3 -0.90
09-Sep-2021 127 134 126 129 1,283 14.10 22,614 8.10 2.45
08-Sep-2021 127 128 126 126 484 6.27 3,422 1.95 -0.50
07-Sep-2021 127 128 126 127 428 6.69 3,081 2.05 -0.30
06-Sep-2021 128 131 126 127 774 7.21 5,737 4.10 -0.30
03-Sep-2021 129 132 126 127 1,393 8.61 8,787 5.80 -1.90
02-Sep-2021 123 130 123 129 1,067 9.60 12,337 7.35 6
01-Sep-2021 125 126 120 125 652 6.68 5,323 6 -0.10
31-Aug-2021 125 126 125 125 506 6.79 5,849 1.70 -0.30
30-Aug-2021 125 128 124 127 665 6.58 2,368 4.25 1.70
27-Aug-2021 127 127 123 126 696 6.58 4,843 4 -1.10
26-Aug-2021 120 125 120 124 644 7.48 7,853 5.10 3.50
25-Aug-2021 121 125 119 120 605 6.41 5,464 5.95 -1.10
24-Aug-2021 114 125 114 121 735 6.47 7,302 11.10 6.50
23-Aug-2021 126 126 116 118 587 2.26 9,551 9.45 -8.10
20-Aug-2021 125 127 124 125 371 1.65 8,649 3.75 -0.20
Open ZERO Brokerage Demat Account