Responsive Industries Limited (NSE:RESPONIND)
India · Delayed Price · Currency is INR 185.65
-2.57 (-1.37%)
Feb 19, 2026, 12:38 PM IST
Responsive Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 190.96 | 200.77 | 187.11 | 187.11 | - | -2.41% | 211,529 |
| Feb 17, 2026 | 188.50 | 196.50 | 188.50 | 191.74 | 191.74 | 0.91% | 208,000 |
| Feb 16, 2026 | 186.40 | 195.00 | 183.35 | 190.01 | 190.01 | 0.41% | 174,341 |
| Feb 13, 2026 | 190.00 | 195.92 | 186.55 | 189.24 | 189.24 | -1.59% | 137,461 |
| Feb 12, 2026 | 188.95 | 196.00 | 188.44 | 192.30 | 192.30 | 1.55% | 223,735 |
| Feb 11, 2026 | 193.00 | 199.00 | 188.10 | 189.37 | 189.37 | -2.23% | 183,103 |
| Feb 10, 2026 | 190.60 | 195.49 | 189.01 | 193.68 | 193.68 | 2.01% | 152,927 |
| Feb 9, 2026 | 188.14 | 196.50 | 188.14 | 189.86 | 189.86 | - | 140,131 |
| Feb 6, 2026 | 189.10 | 191.60 | 187.07 | 189.86 | 189.86 | 0.40% | 124,239 |
| Feb 5, 2026 | 193.00 | 193.65 | 187.01 | 189.10 | 189.10 | -3.32% | 146,380 |
| Feb 4, 2026 | 192.50 | 202.23 | 187.01 | 195.60 | 195.60 | -0.54% | 236,081 |
| Feb 3, 2026 | 176.09 | 199.68 | 176.09 | 196.67 | 196.67 | 18.19% | 763,896 |
| Feb 2, 2026 | 165.77 | 168.61 | 161.70 | 166.40 | 166.40 | -0.20% | 140,892 |
| Feb 1, 2026 | 169.50 | 175.19 | 165.60 | 166.73 | 166.73 | -0.61% | 20,380 |
| Jan 30, 2026 | 167.80 | 169.76 | 165.61 | 167.75 | 167.75 | -0.26% | 17,778 |
| Jan 29, 2026 | 170.00 | 172.95 | 167.10 | 168.19 | 168.19 | -1.92% | 140,380 |
| Jan 28, 2026 | 165.29 | 173.10 | 164.99 | 171.48 | 171.48 | 3.23% | 718,253 |
| Jan 27, 2026 | 164.97 | 169.00 | 161.00 | 166.12 | 166.12 | 1.49% | 1,225,403 |
| Jan 23, 2026 | 171.33 | 172.50 | 162.17 | 163.68 | 163.68 | -4.47% | 891,380 |
| Jan 22, 2026 | 172.84 | 174.09 | 168.75 | 171.33 | 171.33 | 0.02% | 32,729 |
| Jan 21, 2026 | 180.00 | 180.00 | 169.60 | 171.30 | 171.30 | -4.89% | 117,167 |
| Jan 20, 2026 | 184.00 | 186.49 | 178.01 | 180.11 | 180.11 | -2.50% | 787,889 |
| Jan 19, 2026 | 185.50 | 188.00 | 180.47 | 184.73 | 184.73 | 0.17% | 35,795 |
| Jan 16, 2026 | 184.09 | 185.52 | 182.70 | 184.42 | 184.42 | 0.18% | 7,340 |
| Jan 14, 2026 | 186.79 | 186.79 | 182.42 | 184.09 | 184.09 | -1.97% | 18,254 |
| Jan 13, 2026 | 185.00 | 189.18 | 182.47 | 187.79 | 187.79 | 1.54% | 41,116 |
| Jan 12, 2026 | 189.95 | 189.95 | 180.25 | 184.94 | 184.94 | -3.14% | 130,501 |
| Jan 9, 2026 | 190.42 | 193.97 | 186.87 | 190.93 | 190.93 | 0.37% | 62,361 |
| Jan 8, 2026 | 192.50 | 193.23 | 188.08 | 190.23 | 190.23 | -1.29% | 33,973 |
| Jan 7, 2026 | 193.70 | 195.60 | 192.45 | 192.72 | 192.72 | -0.60% | 39,883 |
| Jan 6, 2026 | 197.00 | 197.59 | 192.80 | 193.89 | 193.89 | -1.29% | 39,855 |
| Jan 5, 2026 | 195.30 | 207.40 | 195.00 | 196.42 | 196.42 | -0.64% | 907,430 |
| Jan 2, 2026 | 198.25 | 201.00 | 196.50 | 197.69 | 197.69 | -0.90% | 58,555 |
| Jan 1, 2026 | 199.00 | 203.00 | 198.10 | 199.48 | 199.48 | -0.42% | 130,084 |
| Dec 31, 2025 | 201.30 | 205.90 | 198.77 | 200.32 | 200.32 | -1.11% | 95,173 |
| Dec 30, 2025 | 204.25 | 211.48 | 202.10 | 202.57 | 202.57 | -1.06% | 333,374 |
| Dec 29, 2025 | 196.50 | 209.95 | 196.50 | 204.74 | 204.74 | 3.15% | 3,297,584 |
| Dec 26, 2025 | 201.47 | 203.46 | 197.90 | 198.49 | 198.49 | -1.98% | 35,312 |
| Dec 24, 2025 | 200.47 | 205.06 | 198.33 | 202.50 | 202.50 | 1.01% | 64,529 |
| Dec 23, 2025 | 197.08 | 204.00 | 195.00 | 200.47 | 200.47 | 1.72% | 104,135 |
| Dec 22, 2025 | 203.49 | 203.65 | 196.00 | 197.08 | 197.08 | -2.27% | 35,779 |
| Dec 19, 2025 | 195.31 | 204.32 | 194.85 | 201.65 | 201.65 | 3.25% | 30,195 |
| Dec 18, 2025 | 196.36 | 196.40 | 192.36 | 195.31 | 195.31 | -1.03% | 18,543 |
| Dec 17, 2025 | 193.40 | 198.55 | 193.40 | 197.34 | 197.34 | 1.03% | 31,475 |
| Dec 16, 2025 | 192.70 | 196.20 | 192.28 | 195.33 | 195.33 | 0.18% | 11,757 |
| Dec 15, 2025 | 195.41 | 197.77 | 192.90 | 194.97 | 194.97 | 0.21% | 26,335 |
| Dec 12, 2025 | 196.74 | 200.00 | 193.20 | 194.57 | 194.57 | -1.63% | 37,194 |
| Dec 11, 2025 | 191.55 | 200.01 | 191.20 | 197.80 | 197.80 | 2.24% | 62,296 |
| Dec 10, 2025 | 192.00 | 195.40 | 191.10 | 193.47 | 193.47 | -0.12% | 31,156 |
| Dec 9, 2025 | 194.00 | 199.48 | 190.60 | 193.70 | 193.70 | -1.64% | 181,786 |