Responsive Industries Limited RESPONIND
NSE · India · Non-Energy Minerals
INR 161.90-3.48 (-2.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 162.59 | -1.69% | INR 164.50 | INR 166.39 | INR 157.55 | 272.14K |
| 2026-09-30 | INR 165.38 | -1.61% | INR 168.02 | INR 176.59 | INR 163.35 | 390.37K |
| 2026-09-29 | INR 168.09 | +4.02% | INR 162.40 | INR 172.69 | INR 160.22 | 1.34M |
| 2026-09-28 | INR 161.60 | +0.23% | INR 161.24 | INR 165.00 | INR 157.51 | 712.57K |
| 2026-09-25 | INR 161.23 | +2.03% | INR 155.00 | INR 171.62 | INR 155.00 | 2.45M |
| 2026-09-24 | INR 158.02 | -2.60% | INR 162.00 | INR 163.80 | INR 156.35 | 176.57K |
| 2026-09-23 | INR 162.24 | +3.09% | INR 157.38 | INR 167.70 | INR 157.38 | 1.01M |
| 2026-09-22 | INR 157.38 | -1.80% | INR 160.00 | INR 162.47 | INR 156.48 | 83.80K |
| 2026-09-21 | INR 160.26 | +0.68% | INR 159.90 | INR 164.61 | INR 157.47 | 141.73K |
| 2026-09-18 | INR 159.18 | -2.58% | INR 159.08 | INR 160.93 | INR 157.00 | 195.73K |
| 2026-09-17 | INR 163.40 | +1.13% | INR 159.47 | INR 164.70 | INR 159.16 | 156.16K |
| 2026-09-16 | INR 161.57 | +0.47% | INR 162.54 | INR 164.00 | INR 158.06 | 394.98K |
| 2026-09-15 | INR 160.82 | -7.19% | INR 172.30 | INR 172.96 | INR 160.00 | 957.89K |
| 2026-09-14 | INR 173.27 | 0.00% | INR 173.27 | INR 173.27 | INR 173.27 | 0 |
| 2026-09-11 | INR 173.27 | +2.20% | INR 170.85 | INR 176.80 | INR 164.17 | 1.95M |
| 2026-09-10 | INR 169.54 | -0.03% | INR 166.00 | INR 174.80 | INR 164.00 | 2.90M |
| 2026-09-09 | INR 169.59 | +14.41% | INR 147.15 | INR 175.20 | INR 144.88 | 12.73M |
| 2026-09-08 | INR 148.23 | +0.05% | INR 147.00 | INR 149.45 | INR 142.98 | 474.82K |
| 2026-09-07 | INR 148.15 | -4.36% | INR 152.39 | INR 152.39 | INR 147.00 | 1.22M |
| 2026-09-04 | INR 154.90 | +2.00% | INR 151.25 | INR 176.14 | INR 150.37 | 40.18M |
| 2026-09-03 | INR 151.87 | +0.93% | INR 150.09 | INR 154.54 | INR 150.09 | 66.56K |
| 2026-09-02 | INR 150.47 | +0.20% | INR 149.01 | INR 152.00 | INR 148.07 | 51.94K |
| 2026-09-01 | INR 150.17 | +0.75% | INR 149.56 | INR 152.99 | INR 149.00 | 83.03K |
| 2026-08-31 | INR 149.05 | -2.93% | INR 154.00 | INR 154.00 | INR 149.00 | 49.71K |
| 2026-08-28 | INR 153.55 | -2.09% | INR 158.06 | INR 158.06 | INR 152.40 | 141.00K |
| 2026-08-27 | INR 156.82 | +3.37% | INR 151.00 | INR 159.90 | INR 149.86 | 279.09K |
| 2026-08-26 | INR 151.71 | -1.30% | INR 154.00 | INR 156.00 | INR 149.00 | 673.97K |
| 2026-08-25 | INR 153.71 | -0.62% | INR 154.01 | INR 158.80 | INR 153.10 | 53.73K |
| 2026-08-24 | INR 154.67 | -0.25% | INR 155.01 | INR 157.82 | INR 153.75 | 35.87K |
| 2026-08-21 | INR 155.06 | -0.84% | INR 156.00 | INR 159.39 | INR 154.15 | 173.00K |
| 2026-08-20 | INR 156.37 | -0.11% | INR 157.01 | INR 161.06 | INR 155.56 | 73.77K |
| 2026-08-19 | INR 156.54 | -0.98% | INR 159.00 | INR 161.28 | INR 155.53 | 94.25K |
| 2026-08-18 | INR 158.09 | -0.58% | INR 159.68 | INR 160.22 | INR 156.41 | 79.68K |
| 2026-08-17 | INR 159.01 | -4.15% | INR 160.10 | INR 166.00 | INR 157.14 | 287.96K |
| 2026-08-14 | INR 165.90 | -1.67% | INR 167.50 | INR 170.80 | INR 164.00 | 78.04K |
| 2026-08-13 | INR 168.71 | +0.91% | INR 167.47 | INR 172.40 | INR 166.53 | 74.36K |
| 2026-08-12 | INR 167.19 | +0.16% | INR 166.00 | INR 173.39 | INR 166.00 | 140.78K |
| 2026-08-11 | INR 166.93 | -1.45% | INR 169.02 | INR 169.75 | INR 166.10 | 51.88K |
| 2026-08-10 | INR 169.38 | -0.04% | INR 174.50 | INR 174.50 | INR 168.37 | 137.56K |
| 2026-08-07 | INR 169.44 | -1.16% | INR 170.10 | INR 174.83 | INR 168.20 | 83.15K |
| 2026-08-06 | INR 171.43 | -0.98% | INR 173.00 | INR 174.70 | INR 170.01 | 61.23K |
| 2026-08-05 | INR 173.12 | -1.91% | INR 176.49 | INR 177.79 | INR 172.15 | 56.79K |
| 2026-08-04 | INR 176.49 | +1.84% | INR 172.20 | INR 178.50 | INR 172.20 | 126.86K |
| 2026-08-03 | INR 173.30 | +0.99% | INR 171.60 | INR 175.00 | INR 171.60 | 84.59K |
| 2026-07-31 | INR 171.60 | +0.36% | INR 170.52 | INR 175.99 | INR 170.00 | 138.98K |
| 2026-07-30 | INR 170.99 | -1.35% | INR 172.90 | INR 174.04 | INR 170.50 | 111.22K |
| 2026-07-29 | INR 173.33 | +0.20% | INR 174.50 | INR 175.78 | INR 172.10 | 95.64K |
| 2026-07-28 | INR 172.99 | -1.41% | INR 175.47 | INR 176.87 | INR 172.15 | 89.53K |
| 2026-07-27 | INR 175.47 | -0.31% | INR 177.00 | INR 179.49 | INR 174.20 | 117.79K |
| 2026-07-24 | INR 176.02 | -0.54% | INR 176.20 | INR 177.25 | INR 172.98 | 114.05K |
| 2026-07-23 | INR 176.97 | -1.12% | INR 178.71 | INR 182.15 | INR 175.79 | 366.55K |
| 2026-07-22 | INR 178.98 | -1.57% | INR 183.58 | INR 186.95 | INR 176.85 | 875.44K |
| 2026-07-21 | INR 181.84 | -5.67% | INR 193.99 | INR 193.99 | INR 180.01 | 2.19M |
| 2026-07-20 | INR 192.77 | -12.62% | INR 232.90 | INR 240.90 | INR 187.35 | 16.44M |
| 2026-07-17 | INR 220.60 | +15.75% | INR 190.60 | INR 227.40 | INR 188.94 | 27.83M |
| 2026-07-16 | INR 190.59 | +0.03% | INR 189.92 | INR 196.70 | INR 189.10 | 109.38K |
| 2026-07-15 | INR 190.53 | +3.89% | INR 184.39 | INR 192.00 | INR 183.21 | 117.83K |
| 2026-07-14 | INR 183.39 | -2.50% | INR 187.35 | INR 187.35 | INR 182.70 | 47.10K |
| 2026-07-13 | INR 188.10 | -0.14% | INR 185.20 | INR 190.94 | INR 185.20 | 63.36K |
| 2026-07-10 | INR 188.36 | -1.03% | INR 191.29 | INR 195.43 | INR 187.17 | 197.90K |
| 2026-07-09 | INR 190.32 | -6.27% | INR 204.20 | INR 210.50 | INR 183.32 | 2.88M |
| 2026-07-08 | INR 203.06 | -4.23% | INR 212.03 | INR 212.72 | INR 202.00 | 99.48K |
| 2026-07-07 | INR 212.03 | -0.84% | INR 213.64 | INR 216.39 | INR 211.31 | 74.14K |
| 2026-07-06 | INR 213.82 | +0.45% | INR 214.57 | INR 218.00 | INR 209.28 | 106.47K |
| 2026-07-03 | INR 212.87 | +5.49% | INR 201.79 | INR 218.00 | INR 201.02 | 398.17K |
| 2026-07-02 | INR 201.79 | +0.45% | INR 201.00 | INR 203.28 | INR 199.00 | 33.51K |
| 2026-07-01 | INR 200.88 | +2.76% | INR 194.52 | INR 202.72 | INR 194.52 | 83.90K |
| 2026-06-30 | INR 195.49 | +0.39% | INR 194.58 | INR 200.51 | INR 194.36 | 70.42K |
| 2026-06-29 | INR 194.74 | +0.65% | INR 193.90 | INR 195.78 | INR 190.64 | 96.36K |
| 2026-06-26 | INR 193.48 | 0.00% | INR 193.48 | INR 193.48 | INR 193.48 | 0 |
| 2026-06-25 | INR 193.48 | -5.22% | INR 204.99 | INR 210.00 | INR 189.00 | 2.13M |
| 2026-06-24 | INR 204.14 | +1.13% | INR 200.19 | INR 205.73 | INR 200.00 | 94.57K |
| 2026-06-23 | INR 201.85 | +3.39% | INR 196.80 | INR 207.90 | INR 195.49 | 259.44K |
| 2026-06-22 | INR 195.24 | +2.17% | INR 192.20 | INR 197.70 | INR 190.63 | 97.01K |
| 2026-06-19 | INR 191.09 | +2.89% | INR 185.72 | INR 192.66 | INR 184.61 | 176.17K |
| 2026-06-18 | INR 185.72 | +3.97% | INR 179.80 | INR 190.99 | INR 179.10 | 952.71K |
| 2026-06-17 | INR 178.63 | +1.02% | INR 176.54 | INR 181.06 | INR 175.41 | 62.08K |
| 2026-06-16 | INR 176.83 | +0.64% | INR 175.68 | INR 177.69 | INR 174.22 | 68.54K |
| 2026-06-15 | INR 175.71 | +0.56% | INR 179.00 | INR 185.55 | INR 174.15 | 581.20K |
| 2026-06-12 | INR 174.73 | +6.26% | INR 165.80 | INR 176.00 | INR 165.80 | 52.79K |
| 2026-06-11 | INR 164.43 | -0.34% | INR 164.99 | INR 166.65 | INR 160.20 | 32.33K |
| 2026-06-10 | INR 164.99 | -3.75% | INR 171.41 | INR 172.00 | INR 163.52 | 52.75K |
| 2026-06-09 | INR 171.41 | +0.87% | INR 171.25 | INR 174.86 | INR 169.00 | 139.23K |
| 2026-06-08 | INR 169.93 | -5.94% | INR 178.91 | INR 179.00 | INR 169.01 | 265.74K |
| 2026-06-05 | INR 180.66 | -3.97% | INR 190.45 | INR 190.45 | INR 179.35 | 86.74K |
| 2026-06-04 | INR 188.13 | -2.23% | INR 190.51 | INR 191.95 | INR 186.00 | 64.27K |
| 2026-06-03 | INR 192.42 | +1.60% | INR 189.95 | INR 194.45 | INR 185.00 | 167.88K |
| 2026-06-02 | INR 189.39 | +4.70% | INR 179.80 | INR 217.05 | INR 177.60 | 648.66K |
| 2026-06-01 | INR 180.88 | -6.88% | INR 192.73 | INR 194.99 | INR 178.62 | 142.21K |
| 2026-05-29 | INR 194.24 | +0.19% | INR 196.79 | INR 199.00 | INR 191.25 | 188.24K |