Responsive Industries Limited (BOM:505509)
India · Delayed Price · Currency is INR 160.85
-4.95 (-2.99%)
At close: Mar 13, 2026
Responsive Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 190.75 | 190.75 | 177.60 | 185.15 | 185.15 | -3.06% | 3,335 |
| Jan 9, 2026 | 195.00 | 195.00 | 186.80 | 191.00 | 191.00 | 0.53% | 2,212 |
| Jan 8, 2026 | 192.90 | 192.90 | 188.45 | 190.00 | 190.00 | -1.38% | 862 |
| Jan 7, 2026 | 192.00 | 195.10 | 192.00 | 192.65 | 192.65 | -1.08% | 1,194 |
| Jan 6, 2026 | 196.50 | 196.75 | 193.25 | 194.75 | 194.75 | -0.84% | 1,244 |
| Jan 5, 2026 | 197.85 | 207.00 | 195.10 | 196.40 | 196.40 | -0.83% | 9,875 |
| Jan 2, 2026 | 200.00 | 200.85 | 197.20 | 198.05 | 198.05 | -0.97% | 1,172 |
| Jan 1, 2026 | 200.30 | 203.40 | 198.80 | 200.00 | 200.00 | 0.03% | 6,910 |