Response Informatics Limited (BOM:538273)
India · Delayed Price · Currency is INR 19.50
+0.05 (0.26%)
At close: Aug 24, 2026
Response Informatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |