Responsive Industries Limited (BOM:505509)
India · Delayed Price · Currency is INR 134.10
-8.15 (-5.73%)
At close: Mar 27, 2026
Responsive Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 146.30 | 150.65 | 142.00 | 142.25 | 142.25 | 0.82% | 21,154 |
| Mar 24, 2026 | 148.75 | 159.00 | 137.90 | 141.10 | 141.10 | 0.32% | 15,323 |
| Mar 23, 2026 | 150.00 | 150.05 | 139.60 | 140.65 | 140.65 | -6.42% | 8,359 |
| Mar 20, 2026 | 154.35 | 155.95 | 150.30 | 150.30 | 150.30 | -1.12% | 681 |
| Mar 19, 2026 | 157.15 | 157.40 | 150.60 | 152.00 | 152.00 | -3.80% | 1,857 |
| Mar 18, 2026 | 158.90 | 162.50 | 158.00 | 158.00 | 158.00 | 0.48% | 1,525 |
| Mar 17, 2026 | 158.95 | 161.30 | 156.85 | 157.25 | 157.25 | -1.32% | 1,513 |
| Mar 16, 2026 | 160.35 | 160.60 | 157.20 | 159.35 | 159.35 | -0.93% | 911 |
| Mar 13, 2026 | 165.00 | 165.00 | 160.15 | 160.85 | 160.85 | -2.99% | 4,192 |
| Mar 12, 2026 | 165.10 | 166.00 | 162.80 | 165.80 | 165.80 | 0.48% | 1,146 |
| Mar 11, 2026 | 173.65 | 173.65 | 164.65 | 165.00 | 165.00 | -0.72% | 1,910 |
| Mar 10, 2026 | 164.20 | 170.20 | 163.55 | 166.20 | 166.20 | 0.27% | 2,574 |
| Mar 9, 2026 | 168.80 | 168.80 | 163.25 | 165.75 | 165.75 | -1.84% | 2,151 |
| Mar 6, 2026 | 170.50 | 171.10 | 164.10 | 168.85 | 168.85 | -1.03% | 671,658 |
| Mar 5, 2026 | 170.60 | 173.70 | 169.20 | 170.60 | 170.60 | 0.68% | 168 |
| Mar 4, 2026 | 166.85 | 169.45 | 164.35 | 169.45 | 169.45 | - | 1,030 |
| Mar 2, 2026 | 173.00 | 173.00 | 169.40 | 169.45 | 169.45 | -2.05% | 412 |
| Feb 27, 2026 | 168.70 | 176.70 | 168.70 | 173.00 | 173.00 | -2.23% | 1,085 |
| Feb 26, 2026 | 177.00 | 179.80 | 176.00 | 176.95 | 176.95 | -0.20% | 925 |
| Feb 25, 2026 | 177.65 | 178.25 | 173.30 | 177.30 | 177.30 | -0.03% | 5,413 |
| Feb 24, 2026 | 177.20 | 179.75 | 176.90 | 177.35 | 177.35 | -2.42% | 2,382 |
| Feb 23, 2026 | 182.30 | 186.30 | 180.80 | 181.75 | 181.75 | -0.14% | 1,008 |
| Feb 20, 2026 | 184.00 | 188.75 | 182.00 | 182.00 | 182.00 | -0.44% | 1,901 |
| Feb 19, 2026 | 187.70 | 188.60 | 182.00 | 182.80 | 182.80 | -2.58% | 2,511 |
| Feb 18, 2026 | 194.20 | 199.95 | 187.20 | 187.65 | 187.65 | -2.39% | 2,313 |
| Feb 17, 2026 | 192.05 | 195.00 | 192.05 | 192.25 | 192.25 | 0.63% | 1,082 |
| Feb 16, 2026 | 187.20 | 192.90 | 183.70 | 191.05 | 191.05 | 1.19% | 2,770 |
| Feb 13, 2026 | 168.85 | 197.05 | 168.85 | 188.80 | 188.80 | -1.67% | 1,813 |
| Feb 12, 2026 | 192.00 | 196.00 | 190.10 | 192.00 | 192.00 | 1.24% | 2,030 |
| Feb 11, 2026 | 193.05 | 197.75 | 187.65 | 189.65 | 189.65 | -2.04% | 2,743 |
| Feb 10, 2026 | 193.25 | 196.00 | 187.80 | 193.60 | 193.60 | 1.76% | 915 |
| Feb 9, 2026 | 190.00 | 196.00 | 189.00 | 190.25 | 190.25 | 0.13% | 2,865 |
| Feb 6, 2026 | 190.10 | 190.50 | 186.80 | 190.00 | 190.00 | - | 890 |
| Feb 5, 2026 | 194.25 | 194.25 | 188.30 | 190.00 | 190.00 | -2.24% | 1,055 |
| Feb 4, 2026 | 182.60 | 201.00 | 182.60 | 194.35 | 194.35 | -1.72% | 4,722 |
| Feb 3, 2026 | 173.50 | 200.35 | 173.50 | 197.75 | 197.75 | 18.24% | 11,903 |
| Feb 2, 2026 | 167.45 | 167.65 | 162.60 | 167.25 | 167.25 | 0.15% | 490 |
| Feb 1, 2026 | 168.80 | 175.45 | 166.80 | 167.00 | 167.00 | -1.04% | 898 |
| Jan 30, 2026 | 166.00 | 170.00 | 165.80 | 168.75 | 168.75 | -0.82% | 1,097 |
| Jan 29, 2026 | 172.30 | 172.30 | 165.75 | 170.15 | 170.15 | -0.64% | 3,439 |
| Jan 28, 2026 | 164.45 | 173.40 | 164.45 | 171.25 | 171.25 | 2.91% | 1,070 |
| Jan 27, 2026 | 164.20 | 168.75 | 161.00 | 166.40 | 166.40 | 1.71% | 1,408 |
| Jan 23, 2026 | 169.20 | 170.65 | 163.00 | 163.60 | 163.60 | -4.44% | 4,780 |
| Jan 22, 2026 | 171.70 | 174.00 | 169.20 | 171.20 | 171.20 | -0.26% | 790 |
| Jan 21, 2026 | 179.30 | 179.30 | 170.00 | 171.65 | 171.65 | -5.22% | 429 |
| Jan 20, 2026 | 184.40 | 185.10 | 177.20 | 181.10 | 181.10 | -1.44% | 2,782 |
| Jan 19, 2026 | 182.05 | 185.10 | 180.70 | 183.75 | 183.75 | -0.46% | 656 |
| Jan 16, 2026 | 184.50 | 185.75 | 182.95 | 184.60 | 184.60 | 0.05% | 1,687 |
| Jan 14, 2026 | 185.00 | 186.10 | 183.60 | 184.50 | 184.50 | -1.78% | 905 |
| Jan 13, 2026 | 186.45 | 188.60 | 183.20 | 187.85 | 187.85 | 1.46% | 704 |