Response Informatics Limited (BOM:538273)
India · Delayed Price · Currency is INR 19.52
-0.40 (-2.01%)
At close: Sep 18, 2026
Response Informatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.50 | 19.52 | 19.50 | 19.52 | 19.52 | -2.01% | 128 |
| Sep 16, 2026 | 20.00 | 20.00 | 19.90 | 19.92 | 19.92 | -1.53% | 203 |
| Sep 15, 2026 | 20.50 | 21.50 | 20.01 | 20.23 | 20.23 | -4.12% | 604 |
| Sep 11, 2026 | 21.00 | 21.10 | 20.50 | 21.10 | 21.10 | 0.96% | 374 |
| Sep 10, 2026 | 21.56 | 21.94 | 20.62 | 20.90 | 20.90 | -3.06% | 1,154 |
| Sep 9, 2026 | 22.00 | 22.00 | 21.51 | 21.56 | 21.56 | -6.26% | 590 |
| Sep 8, 2026 | 21.50 | 23.00 | 20.80 | 23.00 | 23.00 | 2.22% | 3,625 |
| Sep 7, 2026 | 21.45 | 23.00 | 21.01 | 22.50 | 22.50 | 0.09% | 1,117 |
| Sep 4, 2026 | 22.20 | 22.90 | 20.85 | 22.48 | 22.48 | 3.64% | 1,857 |
| Sep 3, 2026 | 20.60 | 22.00 | 20.60 | 21.69 | 21.69 | 8.13% | 5,601 |
| Sep 2, 2026 | 20.10 | 21.00 | 19.90 | 20.06 | 20.06 | -0.10% | 857 |
| Sep 1, 2026 | 19.55 | 20.08 | 19.50 | 20.08 | 20.08 | -1.23% | 454 |
| Aug 31, 2026 | 20.00 | 21.00 | 20.00 | 20.33 | 20.33 | 3.67% | 5,990 |
| Aug 28, 2026 | 19.50 | 19.90 | 19.25 | 19.61 | 19.61 | 4.03% | 2,037 |
| Aug 27, 2026 | 19.60 | 19.60 | 18.00 | 18.85 | 18.85 | -3.33% | 4,923 |
| Aug 26, 2026 | 19.32 | 19.50 | 18.10 | 19.50 | 19.50 | -1.07% | 5,875 |
| Aug 25, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.08% | 441 |
| Aug 24, 2026 | 19.36 | 19.50 | 19.00 | 19.50 | 19.50 | 0.26% | 223 |
| Aug 21, 2026 | 19.49 | 20.05 | 19.00 | 19.45 | 19.45 | -2.41% | 2,848 |
| Aug 20, 2026 | 19.93 | 19.93 | 19.79 | 19.93 | 19.93 | -0.05% | 1,676 |
| Aug 19, 2026 | 19.50 | 20.30 | 19.00 | 19.94 | 19.94 | 4.73% | 1,725 |
| Aug 18, 2026 | 17.49 | 19.20 | 17.49 | 19.04 | 19.04 | 10.63% | 5,662 |
| Aug 17, 2026 | 19.00 | 19.00 | 16.40 | 17.21 | 17.21 | -8.07% | 7,669 |
| Aug 14, 2026 | 18.00 | 21.00 | 16.70 | 18.72 | 18.72 | 1.19% | 12,028 |
| Aug 13, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -0.96% | 91 |
| Aug 12, 2026 | 18.66 | 19.39 | 18.66 | 18.68 | 18.68 | -6.13% | 1,018 |
| Aug 11, 2026 | 18.99 | 20.00 | 18.99 | 19.90 | 19.90 | 2.68% | 1,312 |
| Aug 10, 2026 | 19.00 | 19.38 | 18.50 | 19.38 | 19.38 | 2.00% | 1,168 |
| Aug 7, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -2.56% | 855 |
| Aug 6, 2026 | 19.49 | 19.75 | 19.10 | 19.50 | 19.50 | 5.01% | 571 |
| Aug 5, 2026 | 20.00 | 20.00 | 18.56 | 18.57 | 18.57 | -7.15% | 807 |
| Aug 4, 2026 | 18.99 | 20.00 | 18.99 | 20.00 | 20.00 | 5.32% | 1,952 |
| Aug 3, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 2.82% | 1 |
| Jul 31, 2026 | 18.58 | 19.34 | 18.00 | 18.47 | 18.47 | -0.16% | 2,462 |
| Jul 30, 2026 | 18.79 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | 485 |
| Jul 29, 2026 | 19.84 | 19.84 | 18.70 | 18.70 | 18.70 | -4.59% | 135 |
| Jul 28, 2026 | 19.44 | 19.60 | 19.44 | 19.60 | 19.60 | - | 100 |
| Jul 27, 2026 | 19.80 | 19.80 | 19.06 | 19.60 | 19.60 | 3.10% | 21 |
| Jul 24, 2026 | 19.49 | 19.73 | 19.00 | 19.01 | 19.01 | -3.94% | 107 |
| Jul 23, 2026 | 19.49 | 19.79 | 19.49 | 19.79 | 19.79 | 3.99% | 13 |
| Jul 22, 2026 | 20.43 | 20.43 | 18.95 | 19.03 | 19.03 | -4.85% | 4,299 |
| Jul 21, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 5.65% | 964 |
| Jul 20, 2026 | 19.55 | 19.55 | 18.50 | 18.93 | 18.93 | -6.05% | 2,558 |
| Jul 17, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.18% | 219 |
| Jul 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.00% | 50 |
| Jul 14, 2026 | 20.44 | 21.00 | 19.55 | 19.99 | 19.99 | 2.25% | 3,021 |
| Jul 13, 2026 | 20.00 | 20.45 | 19.50 | 19.55 | 19.55 | -3.69% | 977 |
| Jul 10, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 3.73% | 451 |
| Jul 9, 2026 | 19.75 | 19.75 | 19.57 | 19.57 | 19.57 | -0.91% | 305 |
| Jul 8, 2026 | 21.25 | 21.25 | 19.01 | 19.75 | 19.75 | -5.86% | 1,299 |