Response Informatics Limited (BOM:538273)
India · Delayed Price · Currency is INR 28.00
0.00 (0.00%)
At close: Sep 19, 2025
Response Informatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 62 |
| Sep 18, 2025 | 28.50 | 28.75 | 27.00 | 28.00 | 28.00 | -0.60% | 979 |
| Sep 17, 2025 | 28.49 | 28.50 | 27.50 | 28.17 | 28.17 | 3.53% | 1,513 |
| Sep 16, 2025 | 27.85 | 28.29 | 27.11 | 27.21 | 27.21 | -2.30% | 1,061 |
| Sep 15, 2025 | 27.33 | 28.55 | 27.00 | 27.85 | 27.85 | 1.90% | 6,534 |
| Sep 12, 2025 | 26.40 | 29.50 | 26.00 | 27.33 | 27.33 | 3.48% | 10,906 |
| Sep 11, 2025 | 24.71 | 26.48 | 24.71 | 26.41 | 26.41 | 7.40% | 9,005 |
| Sep 10, 2025 | 24.50 | 25.74 | 24.50 | 24.59 | 24.59 | 1.86% | 11,427 |
| Sep 9, 2025 | 24.25 | 26.35 | 24.00 | 24.14 | 24.14 | -0.45% | 12,646 |
| Sep 8, 2025 | 24.75 | 25.00 | 23.50 | 24.25 | 24.25 | 2.32% | 4,918 |
| Sep 5, 2025 | 25.00 | 25.50 | 23.02 | 23.70 | 23.70 | -4.16% | 5,050 |
| Sep 4, 2025 | 25.50 | 25.72 | 24.00 | 24.73 | 24.73 | -0.36% | 8,670 |
| Sep 3, 2025 | 25.69 | 25.70 | 24.01 | 24.82 | 24.82 | 0.61% | 2,388 |
| Sep 2, 2025 | 26.25 | 26.25 | 24.00 | 24.67 | 24.67 | -1.32% | 3,609 |
| Sep 1, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 6.34% | 10,334 |
| Aug 29, 2025 | 20.26 | 23.90 | 20.26 | 23.51 | 23.51 | 4.49% | 9,364 |
| Aug 28, 2025 | 22.56 | 23.25 | 20.00 | 22.50 | 22.50 | -1.10% | 9,149 |
| Aug 26, 2025 | 25.84 | 25.84 | 21.50 | 22.75 | 22.75 | -5.72% | 5,512 |
| Aug 25, 2025 | 25.06 | 25.95 | 24.00 | 24.13 | 24.13 | -7.16% | 10,347 |
| Aug 22, 2025 | 25.86 | 26.49 | 24.60 | 25.99 | 25.99 | 0.50% | 1,454 |
| Aug 21, 2025 | 27.77 | 28.40 | 25.50 | 25.86 | 25.86 | -7.31% | 7,421 |
| Aug 20, 2025 | 27.25 | 28.00 | 26.53 | 27.90 | 27.90 | 2.39% | 1,807 |
| Aug 19, 2025 | 26.46 | 28.38 | 26.46 | 27.25 | 27.25 | 2.48% | 2,691 |
| Aug 18, 2025 | 27.53 | 27.87 | 26.50 | 26.59 | 26.59 | -2.96% | 3,035 |
| Aug 14, 2025 | 34.24 | 34.24 | 27.40 | 27.40 | 27.40 | -20.00% | 33,914 |
| Aug 13, 2025 | 33.00 | 34.25 | 32.84 | 34.25 | 34.25 | 3.41% | 1,306 |
| Aug 12, 2025 | 33.32 | 33.32 | 31.02 | 33.12 | 33.12 | -0.60% | 143 |
| Aug 11, 2025 | 33.99 | 33.99 | 33.32 | 33.32 | 33.32 | 4.13% | 20 |
| Aug 8, 2025 | 30.01 | 34.29 | 30.01 | 32.00 | 32.00 | -3.03% | 204 |
| Aug 7, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -0.75% | 320 |
| Aug 6, 2025 | 34.21 | 34.21 | 33.25 | 33.25 | 33.25 | -6.73% | 254 |
| Aug 5, 2025 | 34.00 | 36.33 | 32.35 | 35.65 | 35.65 | 4.85% | 1,660 |
| Aug 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.03% | 11 |
| Jul 31, 2025 | 34.06 | 34.06 | 34.01 | 34.01 | 34.01 | -5.34% | 37 |
| Jul 30, 2025 | 34.01 | 35.96 | 34.01 | 35.93 | 35.93 | 5.65% | 19 |
| Jul 29, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - | 401 |
| Jul 28, 2025 | 36.44 | 36.44 | 34.00 | 34.01 | 34.01 | -2.83% | 144 |
| Jul 25, 2025 | 35.98 | 35.98 | 35.00 | 35.00 | 35.00 | 2.58% | 129 |
| Jul 24, 2025 | 35.16 | 35.50 | 34.10 | 34.12 | 34.12 | -6.19% | 1,790 |
| Jul 23, 2025 | 37.49 | 39.00 | 35.50 | 36.37 | 36.37 | 3.83% | 3,817 |
| Jul 22, 2025 | 35.97 | 37.00 | 35.03 | 35.03 | 35.03 | 1.24% | 1,002 |
| Jul 21, 2025 | 37.89 | 37.89 | 34.60 | 34.60 | 34.60 | -5.02% | 152 |
| Jul 18, 2025 | 36.98 | 36.98 | 35.99 | 36.43 | 36.43 | 2.82% | 773 |
| Jul 17, 2025 | 37.99 | 37.99 | 34.00 | 35.43 | 35.43 | -2.13% | 1,862 |
| Jul 16, 2025 | 38.95 | 38.95 | 34.20 | 36.20 | 36.20 | 0.56% | 2,722 |
| Jul 15, 2025 | 34.10 | 36.90 | 33.31 | 36.00 | 36.00 | 2.80% | 404 |
| Jul 14, 2025 | 34.16 | 36.99 | 33.24 | 35.02 | 35.02 | -0.57% | 906 |
| Jul 11, 2025 | 33.00 | 37.50 | 33.00 | 35.22 | 35.22 | 3.25% | 8,470 |
| Jul 10, 2025 | 35.56 | 36.50 | 31.50 | 34.11 | 34.11 | -7.03% | 4,554 |
| Jul 9, 2025 | 35.66 | 36.89 | 35.00 | 36.69 | 36.69 | -2.50% | 46 |