Response Informatics Limited (BOM:538273)
India · Delayed Price · Currency is INR 24.80
+0.81 (3.38%)
At close: May 11, 2026
Response Informatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 24.20 | 24.85 | 23.00 | 24.80 | 24.80 | 3.38% | 7,050 |
| May 8, 2026 | 24.50 | 24.50 | 23.42 | 23.99 | 23.99 | - | 967 |
| May 7, 2026 | 23.99 | 24.00 | 23.99 | 23.99 | 23.99 | 0.71% | 297 |
| May 6, 2026 | 23.51 | 24.00 | 23.08 | 23.82 | 23.82 | 3.25% | 47 |
| Apr 30, 2026 | 23.56 | 23.56 | 23.00 | 23.07 | 23.07 | -3.79% | 993 |
| Apr 29, 2026 | 23.01 | 23.99 | 23.00 | 23.98 | 23.98 | 3.01% | 159 |
| Apr 28, 2026 | 23.03 | 24.50 | 23.03 | 23.28 | 23.28 | -3.00% | 711 |
| Apr 27, 2026 | 23.50 | 24.25 | 23.00 | 24.00 | 24.00 | 3.05% | 1,190 |
| Apr 24, 2026 | 24.50 | 24.50 | 23.00 | 23.29 | 23.29 | -3.36% | 1,315 |
| Apr 23, 2026 | 24.96 | 25.00 | 24.10 | 24.10 | 24.10 | -3.45% | 481 |
| Apr 22, 2026 | 24.97 | 24.97 | 24.00 | 24.96 | 24.96 | 2.76% | 973 |
| Apr 21, 2026 | 23.94 | 24.32 | 23.94 | 24.29 | 24.29 | 3.27% | 356 |
| Apr 20, 2026 | 25.50 | 25.50 | 23.50 | 23.52 | 23.52 | -5.96% | 1,034 |
| Apr 17, 2026 | 25.87 | 26.00 | 25.00 | 25.01 | 25.01 | -3.81% | 2,109 |
| Apr 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.04% | 5,001 |
| Apr 15, 2026 | 24.98 | 26.00 | 24.98 | 25.99 | 25.99 | 5.65% | 1,058 |
| Apr 13, 2026 | 28.00 | 28.00 | 23.02 | 24.60 | 24.60 | 2.50% | 321 |
| Apr 10, 2026 | 24.00 | 24.73 | 23.00 | 24.00 | 24.00 | 1.65% | 1,542 |
| Apr 9, 2026 | 24.50 | 24.98 | 23.50 | 23.61 | 23.61 | -3.63% | 640 |
| Apr 8, 2026 | 23.88 | 24.50 | 23.88 | 24.50 | 24.50 | 2.08% | 1,460 |
| Apr 7, 2026 | 23.01 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 331 |
| Apr 6, 2026 | 23.46 | 24.00 | 22.16 | 23.00 | 23.00 | - | 1,415 |
| Apr 2, 2026 | 22.98 | 23.00 | 22.98 | 23.00 | 23.00 | 0.09% | 328 |
| Apr 1, 2026 | 22.49 | 22.98 | 21.51 | 22.98 | 22.98 | 2.18% | 147 |
| Mar 30, 2026 | 21.25 | 22.99 | 21.25 | 22.49 | 22.49 | 5.64% | 1,640 |
| Mar 27, 2026 | 21.50 | 21.77 | 21.01 | 21.29 | 21.29 | -5.63% | 3,034 |
| Mar 25, 2026 | 24.19 | 24.19 | 22.00 | 22.56 | 22.56 | -6.78% | 2,736 |
| Mar 24, 2026 | 25.50 | 25.50 | 24.00 | 24.20 | 24.20 | -3.82% | 1,222 |
| Mar 23, 2026 | 26.00 | 26.00 | 25.16 | 25.16 | 25.16 | -1.64% | 640 |
| Mar 20, 2026 | 25.70 | 25.70 | 24.56 | 25.58 | 25.58 | -0.08% | 1,221 |
| Mar 19, 2026 | 26.50 | 26.50 | 24.75 | 25.60 | 25.60 | -6.91% | 10,188 |
| Mar 18, 2026 | 26.50 | 27.60 | 26.50 | 27.50 | 27.50 | 5.44% | 487 |
| Mar 17, 2026 | 23.76 | 26.95 | 23.55 | 26.08 | 26.08 | 6.45% | 1,685 |
| Mar 13, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 1,022 |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.52% | 200 |
| Mar 11, 2026 | 27.99 | 27.99 | 23.25 | 23.64 | 23.64 | -7.11% | 2,358 |
| Mar 10, 2026 | 24.00 | 25.45 | 23.99 | 25.45 | 25.45 | 9.98% | 2,352 |
| Mar 9, 2026 | 23.95 | 23.95 | 22.55 | 23.14 | 23.14 | -3.38% | 1,395 |
| Mar 6, 2026 | 23.00 | 23.99 | 22.60 | 23.95 | 23.95 | 5.97% | 4,416 |
| Mar 5, 2026 | 23.99 | 23.99 | 22.50 | 22.60 | 22.60 | -2.25% | 2,920 |
| Mar 4, 2026 | 24.49 | 24.89 | 22.06 | 23.12 | 23.12 | -5.67% | 4,378 |
| Mar 2, 2026 | 24.66 | 24.75 | 23.62 | 24.51 | 24.51 | -1.76% | 388 |
| Feb 27, 2026 | 25.48 | 25.69 | 24.82 | 24.95 | 24.95 | 0.56% | 440 |
| Feb 26, 2026 | 24.90 | 24.90 | 24.01 | 24.81 | 24.81 | 5.04% | 511 |
| Feb 25, 2026 | 26.00 | 26.00 | 23.03 | 23.62 | 23.62 | -7.66% | 26,381 |
| Feb 24, 2026 | 25.85 | 26.00 | 25.58 | 25.58 | 25.58 | -1.08% | 2,943 |
| Feb 23, 2026 | 26.50 | 26.50 | 25.71 | 25.86 | 25.86 | -5.62% | 331 |
| Feb 20, 2026 | 26.09 | 27.50 | 26.09 | 27.40 | 27.40 | 5.02% | 1,195 |
| Feb 19, 2026 | 27.25 | 27.25 | 26.00 | 26.09 | 26.09 | 0.08% | 368 |
| Feb 18, 2026 | 27.99 | 27.99 | 26.02 | 26.07 | 26.07 | -5.20% | 1,150 |