Response Informatics Limited (BOM:538273)
India · Delayed Price · Currency is INR 20.00
+1.01 (5.32%)
At close: Aug 4, 2026
Response Informatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 20.58 | 21.00 | 20.00 | 20.98 | 20.98 | -0.05% | 422 |
| Jul 3, 2026 | 20.50 | 21.00 | 20.16 | 20.99 | 20.99 | 4.27% | 345 |
| Jul 2, 2026 | 20.60 | 21.00 | 20.00 | 20.13 | 20.13 | -4.14% | 705 |
| Jul 1, 2026 | 21.00 | 21.00 | 20.30 | 21.00 | 21.00 | 1.20% | 711 |
| Jun 30, 2026 | 21.01 | 21.01 | 20.50 | 20.75 | 20.75 | -2.26% | 1,160 |
| Jun 29, 2026 | 21.50 | 22.00 | 21.23 | 21.23 | 21.23 | -2.44% | 151 |
| Jun 25, 2026 | 22.00 | 22.00 | 21.51 | 21.76 | 21.76 | -1.94% | 238 |
| Jun 24, 2026 | 20.85 | 22.19 | 20.85 | 22.19 | 22.19 | 9.96% | 1,919 |
| Jun 23, 2026 | 20.58 | 20.58 | 20.00 | 20.18 | 20.18 | -1.61% | 1,714 |
| Jun 22, 2026 | 21.50 | 21.50 | 20.51 | 20.51 | 20.51 | -3.07% | 471 |
| Jun 19, 2026 | 21.22 | 21.38 | 20.37 | 21.16 | 21.16 | 1.73% | 347 |
| Jun 18, 2026 | 22.19 | 22.19 | 20.00 | 20.80 | 20.80 | -6.26% | 5,332 |
| Jun 17, 2026 | 22.60 | 22.80 | 22.19 | 22.19 | 22.19 | -1.60% | 513 |
| Jun 16, 2026 | 23.39 | 23.39 | 22.55 | 22.55 | 22.55 | -4.04% | 29 |
| Jun 12, 2026 | 22.30 | 23.50 | 22.25 | 23.50 | 23.50 | 2.17% | 1,763 |
| Jun 11, 2026 | 22.50 | 23.00 | 22.10 | 23.00 | 23.00 | 4.26% | 93 |
| Jun 10, 2026 | 22.45 | 22.45 | 22.00 | 22.06 | 22.06 | -1.96% | 153 |
| Jun 9, 2026 | 23.89 | 23.89 | 22.50 | 22.50 | 22.50 | -5.06% | 277 |
| Jun 8, 2026 | 23.70 | 23.70 | 23.65 | 23.70 | 23.70 | -0.21% | 30 |
| Jun 5, 2026 | 23.80 | 23.80 | 22.01 | 23.75 | 23.75 | 1.67% | 1,977 |
| Jun 4, 2026 | 20.77 | 24.00 | 20.77 | 23.36 | 23.36 | 16.74% | 5,279 |
| Jun 3, 2026 | 20.75 | 20.75 | 19.70 | 20.01 | 20.01 | -5.26% | 3,820 |
| Jun 2, 2026 | 21.50 | 21.99 | 20.72 | 21.12 | 21.12 | 0.57% | 2,288 |
| Jun 1, 2026 | 22.95 | 22.95 | 19.70 | 21.00 | 21.00 | -9.56% | 11,613 |
| May 29, 2026 | 22.44 | 23.52 | 22.44 | 23.22 | 23.22 | 3.48% | 1,581 |
| May 26, 2026 | 23.90 | 23.90 | 22.40 | 22.44 | 22.44 | -4.43% | 3,319 |
| May 25, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | 44 |
| May 22, 2026 | 23.00 | 23.50 | 22.02 | 23.48 | 23.48 | 2.09% | 1,260 |
| May 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.00% | 53 |
| May 19, 2026 | 22.51 | 22.55 | 22.44 | 22.55 | 22.55 | - | 471 |
| May 18, 2026 | 22.03 | 23.99 | 22.01 | 22.55 | 22.55 | -3.26% | 661 |