Responsive Industries Limited (BOM:505509)
India · Delayed Price · Currency is INR 161.35
+6.00 (3.86%)
At close: May 6, 2026
Responsive Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 162.45 | 187.00 | 162.45 | 183.20 | 183.20 | 13.54% | 17,631 |
| May 6, 2026 | 156.60 | 162.90 | 152.40 | 161.35 | 161.35 | 3.86% | 5,900 |
| May 5, 2026 | 164.00 | 164.00 | 155.00 | 155.35 | 155.35 | -1.61% | 1,378 |
| May 4, 2026 | 157.00 | 159.95 | 153.20 | 157.90 | 157.90 | 1.58% | 927 |
| Apr 30, 2026 | 158.50 | 158.50 | 154.50 | 155.45 | 155.45 | -1.86% | 627 |
| Apr 29, 2026 | 158.95 | 164.90 | 157.25 | 158.40 | 158.40 | -0.35% | 4,061 |
| Apr 28, 2026 | 155.00 | 160.00 | 153.45 | 158.95 | 158.95 | 1.34% | 846 |
| Apr 27, 2026 | 150.60 | 157.30 | 149.60 | 156.85 | 156.85 | 4.67% | 3,713 |
| Apr 24, 2026 | 152.70 | 153.55 | 148.45 | 149.85 | 149.85 | -1.83% | 797 |
| Apr 23, 2026 | 153.00 | 155.95 | 151.60 | 152.65 | 152.65 | 0.03% | 1,484 |
| Apr 22, 2026 | 153.90 | 155.60 | 151.05 | 152.60 | 152.60 | -0.97% | 2,483 |
| Apr 21, 2026 | 154.25 | 154.25 | 152.35 | 154.10 | 154.10 | 0.65% | 1,017 |
| Apr 20, 2026 | 155.05 | 155.05 | 151.00 | 153.10 | 153.10 | 0.16% | 4,926 |
| Apr 17, 2026 | 155.90 | 156.95 | 152.60 | 152.85 | 152.85 | -1.51% | 2,739 |
| Apr 16, 2026 | 155.05 | 158.20 | 150.80 | 155.20 | 155.20 | 0.98% | 5,842 |
| Apr 15, 2026 | 154.95 | 156.85 | 149.80 | 153.70 | 153.70 | 4.66% | 9,120 |
| Apr 13, 2026 | 137.20 | 149.45 | 134.15 | 146.85 | 146.85 | 4.15% | 12,367 |
| Apr 10, 2026 | 139.50 | 143.15 | 139.50 | 141.00 | 141.00 | 1.77% | 5,386 |
| Apr 9, 2026 | 141.40 | 142.20 | 135.00 | 138.55 | 138.55 | -0.29% | 4,223 |
| Apr 8, 2026 | 137.00 | 140.00 | 135.35 | 138.95 | 138.95 | 3.93% | 39,347 |
| Apr 7, 2026 | 133.80 | 133.95 | 130.05 | 133.70 | 133.70 | 0.72% | 4,281 |
| Apr 6, 2026 | 130.55 | 133.05 | 126.25 | 132.75 | 132.75 | 1.30% | 8,668 |
| Apr 2, 2026 | 127.00 | 133.50 | 117.80 | 131.05 | 131.05 | 0.73% | 147,505 |
| Apr 1, 2026 | 139.50 | 140.50 | 128.55 | 130.10 | 130.10 | 2.68% | 10,559 |
| Mar 30, 2026 | 135.00 | 135.00 | 125.60 | 126.70 | 126.70 | -5.52% | 55,142 |
| Mar 27, 2026 | 141.80 | 143.20 | 132.50 | 134.10 | 134.10 | -5.73% | 51,652 |
| 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 |