Skip to main content
logo
Responsive Industries Limited (NSE:RESPONIND)
India flag India · Delayed Price · Currency is INR
192.42
+3.03 (1.60%)
Jun 3, 2026, 3:30 PM IST

NSE:RESPONIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026189.95194.45185.00192.42192.421.60%167,876
Jun 2, 2026179.80217.05177.60189.39189.394.70%648,659
Jun 1, 2026192.73194.99178.62180.88180.88-6.88%142,208
May 29, 2026196.79199.00191.25194.24194.240.19%188,239
May 27, 2026184.01194.95182.50193.88193.884.81%562,664
May 26, 2026177.00190.44175.51184.99184.996.01%2,153,959
May 25, 2026168.45175.93167.20174.50174.505.22%176,826
May 22, 2026167.01170.78164.94165.85165.850.23%109,833
May 21, 2026166.41169.70165.00165.47165.470.46%104,777
May 20, 2026163.01166.53162.50164.71164.71-0.43%178,788
May 19, 2026174.20186.00164.20165.42165.42-4.28%1,683,897
May 18, 2026158.00192.50158.00172.82172.825.91%2,234,761
May 15, 2026162.10181.50160.00163.17163.170.72%1,261,018
May 14, 2026164.90171.75159.22162.00162.00-0.91%670,406
May 13, 2026166.19166.20161.49163.49163.49-0.16%70,133
May 12, 2026170.78171.95162.40163.75163.75-4.12%101,176
May 11, 2026173.70174.89169.40170.78170.78-3.14%108,618
May 8, 2026183.98185.82174.80176.31176.31-3.69%117,827
May 7, 2026163.20188.76162.12183.07183.0713.99%803,025
May 6, 2026157.60164.00154.00160.60160.602.69%175,380
May 5, 2026157.60158.87154.69156.40156.40-0.79%74,473
May 4, 2026157.70160.00153.15157.65157.650.95%91,799
Apr 30, 2026158.00160.55153.51156.16156.16-1.13%90,201
Apr 29, 2026161.37170.00157.00157.94157.94-0.66%178,427
Apr 28, 2026157.26161.00154.20158.99158.992.11%86,438
Apr 27, 2026150.11157.00149.64155.70155.704.28%121,909
Apr 24, 2026154.00154.76148.18149.31149.31-2.48%50,292
Apr 23, 2026153.32156.59151.01153.10153.10-0.14%96,440
Apr 22, 2026152.30155.80151.50153.32153.32-0.21%112,680
Apr 21, 2026151.00154.95151.00153.64153.640.34%96,682
Apr 20, 2026153.36156.60149.73153.12153.12-0.16%87,989
Apr 17, 2026155.07157.00152.50153.36153.36-1.10%95,819
Apr 16, 2026164.00164.00150.42155.07155.070.93%173,925
Apr 15, 2026153.14157.42149.90153.64153.644.24%143,555
Apr 13, 2026140.00149.01133.36147.39147.394.58%260,209
Apr 10, 2026141.01143.79139.26140.93140.931.53%165,496
Apr 9, 2026139.10142.75134.35138.80138.80-0.32%379,849
Apr 8, 2026137.00141.09135.80139.25139.254.83%194,141
Apr 7, 2026132.30135.00130.05132.84132.840.42%183,841
Apr 6, 2026129.95133.38125.45132.29132.291.90%216,972
Apr 2, 2026126.27133.50117.25129.82129.820.18%508,369
Apr 1, 2026130.00140.50128.00129.59129.592.03%390,340
Mar 30, 2026134.00134.00125.10127.01127.01-5.41%257,273
Mar 27, 2026142.00143.19132.60134.28134.28-5.66%273,167
Mar 25, 2026141.52151.00141.35142.33142.330.57%207,511
Mar 24, 2026142.22155.00139.94141.52141.521.00%303,931
Mar 23, 2026149.46150.80138.92140.12140.12-7.89%365,940
Mar 20, 2026153.53156.28150.70152.12152.12-0.19%154,087
Mar 19, 2026156.00158.17151.06152.41152.41-3.82%217,688
Mar 18, 2026158.61162.94157.32158.47158.470.51%271,615