Skip to main content
logo
Response Informatics Limited (BOM:538273)
India flag India · Delayed Price · Currency is INR
20.01
-1.11 (-5.26%)
At close: Jun 3, 2026

Response Informatics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202620.7520.7519.7020.0120.01-5.26%3,820
Jun 2, 202621.5021.9920.7221.1221.120.57%2,288
Jun 1, 202622.9522.9519.7021.0021.00-9.56%11,613
May 29, 202622.4423.5222.4423.2223.223.48%1,581
May 26, 202623.9023.9022.4022.4422.44-4.43%3,319
May 25, 202623.4823.4823.4823.4823.48-44
May 22, 202623.0023.5022.0223.4823.482.09%1,260
May 20, 202623.0023.0023.0023.0023.002.00%53
May 19, 202622.5122.5522.4422.5522.55-471
May 18, 202622.0323.9922.0122.5522.55-3.26%661
May 15, 202623.7023.7023.3123.3123.31-1.23%1,130
May 14, 202624.0024.0023.5023.6023.60-1.63%1,240
May 13, 202624.0024.9923.9923.9923.99-3.27%211
May 11, 202624.2024.8523.0024.8024.803.38%7,050
May 8, 202624.5024.5023.4223.9923.99-967
May 7, 202623.9924.0023.9923.9923.990.71%297
May 6, 202623.5124.0023.0823.8223.823.25%47
Apr 30, 202623.5623.5623.0023.0723.07-3.79%993
Apr 29, 202623.0123.9923.0023.9823.983.01%159
Apr 28, 202623.0324.5023.0323.2823.28-3.00%711
Apr 27, 202623.5024.2523.0024.0024.003.05%1,190
Apr 24, 202624.5024.5023.0023.2923.29-3.36%1,315
Apr 23, 202624.9625.0024.1024.1024.10-3.45%481
Apr 22, 202624.9724.9724.0024.9624.962.76%973
Apr 21, 202623.9424.3223.9424.2924.293.27%356
Apr 20, 202625.5025.5023.5023.5223.52-5.96%1,034
Apr 17, 202625.8726.0025.0025.0125.01-3.81%2,109
Apr 16, 202626.0026.0026.0026.0026.000.04%5,001
Apr 15, 202624.9826.0024.9825.9925.995.65%1,058
Apr 13, 202628.0028.0023.0224.6024.602.50%321
Apr 10, 202624.0024.7323.0024.0024.001.65%1,542
Apr 9, 202624.5024.9823.5023.6123.61-3.63%640
Apr 8, 202623.8824.5023.8824.5024.502.08%1,460
Apr 7, 202623.0124.0023.0024.0024.004.35%331
Apr 6, 202623.4624.0022.1623.0023.00-1,415
Apr 2, 202622.9823.0022.9823.0023.000.09%328
Apr 1, 202622.4922.9821.5122.9822.982.18%147
Mar 30, 202621.2522.9921.2522.4922.495.64%1,640
Mar 27, 202621.5021.7721.0121.2921.29-5.63%3,034
Mar 25, 202624.1924.1922.0022.5622.56-6.78%2,736
Mar 24, 202625.5025.5024.0024.2024.20-3.82%1,222
Mar 23, 202626.0026.0025.1625.1625.16-1.64%640
Mar 20, 202625.7025.7024.5625.5825.58-0.08%1,221
Mar 19, 202626.5026.5024.7525.6025.60-6.91%10,188
Mar 18, 202626.5027.6026.5027.5027.505.44%487
Mar 17, 202623.7626.9523.5526.0826.086.45%1,685
Mar 13, 202624.0024.5024.0024.5024.502.08%1,022
Mar 12, 202624.0024.0024.0024.0024.001.52%200
Mar 11, 202627.9927.9923.2523.6423.64-7.11%2,358
Mar 10, 202624.0025.4523.9925.4525.459.98%2,352