Responsive Ind

Responsive Industries Ltd Historical Data

NSEBSE

₹200.32

(-0.46%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	181.6	183.99	179	182.42	1,470	58,25,673.39	14,566
21-Oct-2025	189.2	189.2	181.28	184.18	478	22,51,918.4	6,615
23-Oct-2025	185.47	186.05	181.44	184.54	1,201	1,11,18,936.65	41,967
24-Oct-2025	184	185.39	180.22	182.03	1,652	73,77,371.06	22,323
27-Oct-2025	182.75	187.4	165.15	185.32	2,266	1,04,29,710.27	30,160
28-Oct-2025	184	194.04	182.62	189.08	2,035	1,48,27,200.6	32,263
29-Oct-2025	189.84	202.16	189.84	192.47	11,222	10,64,30,362.8	61,776
30-Oct-2025	192	194.21	189.61	193.37	1,705	80,58,984.92	19,985
31-Oct-2025	193.21	200.05	191.65	196.78	2,265	1,09,63,569.71	22,601
03-Nov-2025	197.31	202.72	195.42	201.54	2,406	1,11,20,917.85	31,608
04-Nov-2025	201.9	201.9	197.1	199.56	1,023	43,34,919.09	11,866
06-Nov-2025	200	200.99	198.08	199.96	1,578	84,44,711.33	29,937
07-Nov-2025	199.75	199.9	194.11	199.14	1,052	51,37,510.79	14,406
10-Nov-2025	199.14	202.51	187.86	200.85	2,357	1,06,87,302.82	29,173
11-Nov-2025	200.65	206.5	195	202.02	6,857	34,68,71,507.39	15,72,250
12-Nov-2025	203	217.64	203	208.32	11,794	16,04,54,481.29	1,08,991
13-Nov-2025	206.8	211	201.8	208.38	3,026	1,34,60,675.44	29,666
14-Nov-2025	208	209.04	203.5	204.26	1,282	66,91,877.5	9,475
17-Nov-2025	204.9	205.8	201.1	202.28	1,241	35,99,929.79	7,455
18-Nov-2025	202.3	205	196.91	201.25	3,308	1,11,55,037.2	31,083
19-Nov-2025	199.74	202	199.34	200.32	1,205	25,59,140.87	6,478

Responsive Ind: Related NEWS

No Record Found

Invest wise with Expert advice