Responsive Industries Limited (BOM:505509)
India · Delayed Price · Currency is INR 173.35
+4.10 (2.42%)
At close: Sep 11, 2026
Responsive Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 164.40 | 174.10 | 164.40 | 169.25 | 169.25 | -0.24% | 147,668 |
| Sep 9, 2026 | 147.50 | 175.40 | 144.90 | 169.65 | 169.65 | 14.67% | 295,554 |
| Sep 8, 2026 | 146.80 | 149.60 | 143.05 | 147.95 | 147.95 | -0.37% | 24,386 |
| Sep 7, 2026 | 151.05 | 152.65 | 147.00 | 148.50 | 148.50 | -4.41% | 110,991 |
| Sep 4, 2026 | 152.20 | 175.90 | 150.45 | 155.35 | 155.35 | 2.07% | 812,594 |
| Sep 3, 2026 | 151.90 | 153.75 | 151.05 | 152.20 | 152.20 | 1.03% | 1,364 |
| Sep 2, 2026 | 149.00 | 151.15 | 148.10 | 150.65 | 150.65 | 0.37% | 555 |
| Sep 1, 2026 | 150.80 | 152.25 | 149.60 | 150.10 | 150.10 | 0.84% | 1,122 |
| Aug 31, 2026 | 152.10 | 152.10 | 148.75 | 148.85 | 148.85 | -2.71% | 3,811 |
| Aug 28, 2026 | 151.50 | 157.00 | 151.50 | 153.00 | 153.00 | -2.80% | 6,977 |
| Aug 27, 2026 | 151.40 | 157.45 | 150.45 | 157.40 | 157.40 | 3.96% | 4,580 |
| Aug 26, 2026 | 155.15 | 155.85 | 148.90 | 151.40 | 151.40 | -1.30% | 10,910 |
| Aug 25, 2026 | 153.50 | 157.95 | 153.15 | 153.40 | 153.40 | -0.81% | 369 |
| Aug 24, 2026 | 155.00 | 157.75 | 154.00 | 154.65 | 154.65 | -0.39% | 2,007 |
| Aug 21, 2026 | 155.25 | 158.00 | 154.20 | 155.25 | 155.25 | -0.86% | 1,451 |
| Aug 20, 2026 | 157.35 | 160.10 | 155.60 | 156.60 | 156.60 | -0.06% | 3,406 |
| Aug 19, 2026 | 157.10 | 160.45 | 156.10 | 156.70 | 156.70 | -1.04% | 18,098 |
| Aug 18, 2026 | 160.25 | 160.25 | 156.25 | 158.35 | 158.35 | -0.44% | 2,070 |
| Aug 17, 2026 | 159.05 | 165.00 | 156.65 | 159.05 | 159.05 | -4.27% | 30,431 |
| Aug 14, 2026 | 168.50 | 171.00 | 164.80 | 166.15 | 166.15 | -1.39% | 3,014 |
| Aug 13, 2026 | 166.15 | 169.40 | 166.15 | 168.60 | 168.50 | 0.81% | 3,930 |
| Aug 12, 2026 | 167.30 | 173.15 | 166.45 | 167.25 | 167.15 | 0.24% | 8,991 |
| Aug 11, 2026 | 168.75 | 169.10 | 166.00 | 166.85 | 166.75 | -1.71% | 28,914 |
| Aug 10, 2026 | 175.00 | 175.00 | 168.40 | 169.75 | 169.65 | 0.38% | 7,940 |
| Aug 7, 2026 | 171.00 | 174.00 | 168.40 | 169.10 | 169.00 | -1.31% | 3,014 |
| Aug 6, 2026 | 173.20 | 173.60 | 171.00 | 171.35 | 171.25 | -0.70% | 3,057 |
| Aug 5, 2026 | 176.15 | 177.40 | 172.20 | 172.55 | 172.45 | -1.93% | 2,922 |
| Aug 4, 2026 | 175.00 | 177.90 | 172.00 | 175.95 | 175.85 | 2.03% | 4,341 |
| Aug 3, 2026 | 175.00 | 175.00 | 171.90 | 172.45 | 172.35 | 0.61% | 5,232 |
| Jul 31, 2026 | 170.50 | 175.20 | 169.90 | 171.40 | 171.30 | 0.09% | 9,937 |
| Jul 30, 2026 | 173.90 | 173.90 | 169.40 | 171.25 | 171.15 | -1.52% | 12,181 |
| Jul 29, 2026 | 173.00 | 175.25 | 172.60 | 173.90 | 173.80 | 0.52% | 14,620 |
| Jul 28, 2026 | 175.25 | 177.10 | 171.95 | 173.00 | 172.90 | -1.68% | 5,739 |
| Jul 27, 2026 | 177.55 | 179.65 | 174.90 | 175.95 | 175.85 | 0.17% | 9,724 |
| Jul 24, 2026 | 176.05 | 177.10 | 172.90 | 175.65 | 175.55 | -0.79% | 13,321 |
| Jul 23, 2026 | 178.00 | 182.00 | 176.00 | 177.05 | 176.94 | -1.28% | 21,414 |
| Jul 22, 2026 | 182.05 | 187.05 | 178.15 | 179.35 | 179.24 | -1.48% | 62,815 |
| Jul 21, 2026 | 191.55 | 194.70 | 180.70 | 182.05 | 181.94 | -5.72% | 147,749 |
| Jul 20, 2026 | 233.00 | 242.25 | 187.65 | 193.10 | 192.99 | -12.86% | 942,867 |
| Jul 17, 2026 | 191.55 | 227.20 | 189.80 | 221.60 | 221.47 | 16.11% | 773,978 |
| Jul 16, 2026 | 190.15 | 196.50 | 189.10 | 190.85 | 190.74 | 0.74% | 10,743 |
| Jul 15, 2026 | 183.70 | 191.50 | 183.70 | 189.45 | 189.34 | 3.27% | 7,906 |
| Jul 14, 2026 | 186.80 | 187.15 | 182.55 | 183.45 | 183.34 | -2.65% | 4,159 |
| Jul 13, 2026 | 187.20 | 189.65 | 186.35 | 188.45 | 188.34 | 0.19% | 5,811 |
| Jul 10, 2026 | 190.50 | 196.50 | 187.45 | 188.10 | 187.99 | -1.18% | 21,429 |
| Jul 9, 2026 | 204.20 | 210.50 | 183.60 | 190.35 | 190.24 | -6.62% | 1,217,053 |
| Jul 8, 2026 | 212.40 | 212.95 | 202.10 | 203.85 | 203.73 | -3.57% | 3,338 |
| Jul 7, 2026 | 215.95 | 215.95 | 209.15 | 211.40 | 211.27 | -1.45% | 7,813 |
| Jul 6, 2026 | 210.00 | 218.20 | 208.15 | 214.50 | 214.37 | 0.70% | 8,471 |
| Jul 3, 2026 | 201.90 | 218.05 | 201.90 | 213.00 | 212.87 | 5.45% | 28,350 |