Response Informatics Limited (BOM:538273)
India · Delayed Price · Currency is INR 25.85
-0.66 (-2.49%)
At close: Feb 13, 2026
Response Informatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.56 | 27.00 | 25.15 | 25.85 | 25.85 | -2.49% | 1,695 |
| Feb 11, 2026 | 27.60 | 27.60 | 26.23 | 26.51 | 26.51 | -1.85% | 549 |
| Feb 10, 2026 | 27.50 | 27.80 | 27.00 | 27.01 | 27.01 | - | 550 |
| Feb 9, 2026 | 29.00 | 29.50 | 26.50 | 27.01 | 27.01 | -6.86% | 3,131 |
| Feb 6, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 4.09% | 331 |
| Feb 5, 2026 | 28.00 | 28.00 | 26.50 | 27.86 | 27.86 | 0.40% | 111 |
| Feb 4, 2026 | 28.50 | 29.50 | 26.52 | 27.75 | 27.75 | -2.63% | 1,854 |
| Feb 3, 2026 | 30.00 | 30.00 | 27.00 | 28.50 | 28.50 | 4.40% | 2,447 |
| Feb 2, 2026 | 24.84 | 27.30 | 24.84 | 27.30 | 27.30 | 9.90% | 2,292 |
| Feb 1, 2026 | 27.50 | 27.50 | 24.00 | 24.84 | 24.84 | -4.24% | 4,904 |
| Jan 30, 2026 | 27.78 | 27.78 | 25.14 | 25.94 | 25.94 | -1.97% | 1,908 |
| Jan 29, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 5.00% | 5 |
| Jan 28, 2026 | 25.20 | 25.20 | 24.51 | 25.20 | 25.20 | 5.00% | 3,627 |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.05% | 7,261 |
| Jan 23, 2026 | 24.50 | 24.50 | 23.28 | 23.29 | 23.29 | -4.94% | 89 |
| Jan 22, 2026 | 25.69 | 26.00 | 24.50 | 24.50 | 24.50 | -4.67% | 1,215 |
| Jan 21, 2026 | 26.46 | 26.46 | 25.70 | 25.70 | 25.70 | -4.81% | 107 |
| Jan 20, 2026 | 28.35 | 28.35 | 27.00 | 27.00 | 27.00 | -4.76% | 79 |
| Jan 19, 2026 | 28.35 | 28.35 | 27.00 | 28.35 | 28.35 | - | 670 |
| Jan 16, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 21 |
| Jan 14, 2026 | 28.34 | 28.48 | 28.34 | 28.35 | 28.35 | -0.46% | 82 |
| Jan 13, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | 300 |
| Jan 12, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -4.97% | 6 |
| Jan 9, 2026 | 30.00 | 30.08 | 29.93 | 29.97 | 29.97 | 4.61% | 699 |
| Jan 8, 2026 | 28.51 | 28.65 | 28.51 | 28.65 | 28.65 | - | 253 |
| Jan 7, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 26 |
| Jan 5, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -4.98% | 2,133 |
| Jan 1, 2026 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | -4.29% | 928 |
| Dec 31, 2025 | 31.50 | 31.70 | 31.35 | 31.50 | 31.50 | -4.52% | 1,079 |
| Dec 29, 2025 | 31.59 | 32.99 | 31.59 | 32.99 | 32.99 | -0.78% | 401 |
| Dec 26, 2025 | 34.00 | 34.00 | 33.25 | 33.25 | 33.25 | -5.00% | 509 |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.19% | 49 |
| Dec 22, 2025 | 38.90 | 38.90 | 35.20 | 35.42 | 35.42 | -4.40% | 1,379 |
| Dec 19, 2025 | 39.18 | 39.18 | 37.05 | 37.05 | 37.05 | -4.98% | 207 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.99 | 38.99 | 38.99 | -1.02% | 3 |
| Dec 17, 2025 | 39.40 | 39.40 | 39.39 | 39.39 | 39.39 | -0.03% | 4 |
| Dec 16, 2025 | 38.00 | 39.40 | 36.10 | 39.40 | 39.40 | 3.68% | 294 |
| Dec 15, 2025 | 36.55 | 38.00 | 36.55 | 38.00 | 38.00 | - | 16 |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 3,594 |
| Dec 11, 2025 | 42.20 | 42.20 | 39.00 | 39.00 | 39.00 | -3.11% | 491 |
| Dec 10, 2025 | 40.30 | 40.30 | 39.00 | 40.25 | 40.25 | 4.60% | 6,196 |
| Dec 9, 2025 | 36.70 | 38.48 | 36.70 | 38.48 | 38.48 | 4.65% | 753 |
| Dec 8, 2025 | 36.77 | 38.00 | 36.77 | 36.77 | 36.77 | - | 648 |
| Dec 5, 2025 | 34.00 | 36.77 | 33.30 | 36.77 | 36.77 | 4.91% | 221 |
| Dec 4, 2025 | 35.17 | 35.40 | 35.05 | 35.05 | 35.05 | 0.14% | 1,669 |
| Dec 3, 2025 | 37.12 | 37.12 | 35.00 | 35.00 | 35.00 | -1.02% | 27,105 |
| Dec 2, 2025 | 37.70 | 37.70 | 35.00 | 35.36 | 35.36 | -1.53% | 2,333 |
| Dec 1, 2025 | 35.91 | 35.91 | 35.00 | 35.91 | 35.91 | 5.00% | 5,105 |
| Nov 28, 2025 | 32.63 | 34.25 | 32.50 | 34.20 | 34.20 | 4.81% | 128 |
| Nov 27, 2025 | 35.19 | 35.19 | 32.63 | 32.63 | 32.63 | -4.98% | 3,106 |