Responsive Industries Limited (NSE:RESPONIND)
India · Delayed Price · Currency is INR 182.99
+22.39 (13.94%)
May 7, 2026, 3:30 PM IST
NSE:RESPONIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 157.60 | 164.00 | 154.00 | 160.60 | 160.60 | 2.69% | 175,380 |
| May 5, 2026 | 157.60 | 158.87 | 154.69 | 156.40 | 156.40 | -0.79% | 74,473 |
| May 4, 2026 | 157.70 | 160.00 | 153.15 | 157.65 | 157.65 | 0.95% | 91,799 |
| Apr 30, 2026 | 158.00 | 160.55 | 153.51 | 156.16 | 156.16 | -1.13% | 90,201 |
| Apr 29, 2026 | 161.37 | 170.00 | 157.00 | 157.94 | 157.94 | -0.66% | 178,427 |
| Apr 28, 2026 | 157.26 | 161.00 | 154.20 | 158.99 | 158.99 | 2.11% | 86,438 |
| Apr 27, 2026 | 150.11 | 157.00 | 149.64 | 155.70 | 155.70 | 4.28% | 121,909 |
| Apr 24, 2026 | 154.00 | 154.76 | 148.18 | 149.31 | 149.31 | -2.48% | 50,292 |
| Apr 23, 2026 | 153.32 | 156.59 | 151.01 | 153.10 | 153.10 | -0.14% | 96,440 |
| Apr 22, 2026 | 152.30 | 155.80 | 151.50 | 153.32 | 153.32 | -0.21% | 112,680 |
| Apr 21, 2026 | 151.00 | 154.95 | 151.00 | 153.64 | 153.64 | 0.34% | 96,682 |
| Apr 20, 2026 | 153.36 | 156.60 | 149.73 | 153.12 | 153.12 | -0.16% | 87,989 |
| Apr 17, 2026 | 155.07 | 157.00 | 152.50 | 153.36 | 153.36 | -1.10% | 95,819 |
| Apr 16, 2026 | 164.00 | 164.00 | 150.42 | 155.07 | 155.07 | 0.93% | 173,925 |
| Apr 15, 2026 | 153.14 | 157.42 | 149.90 | 153.64 | 153.64 | 4.24% | 143,555 |
| Apr 13, 2026 | 140.00 | 149.01 | 133.36 | 147.39 | 147.39 | 4.58% | 260,209 |
| Apr 10, 2026 | 141.01 | 143.79 | 139.26 | 140.93 | 140.93 | 1.53% | 165,496 |
| Apr 9, 2026 | 139.10 | 142.75 | 134.35 | 138.80 | 138.80 | -0.32% | 379,849 |
| Apr 8, 2026 | 137.00 | 141.09 | 135.80 | 139.25 | 139.25 | 4.83% | 194,141 |
| Apr 7, 2026 | 132.30 | 135.00 | 130.05 | 132.84 | 132.84 | 0.42% | 183,841 |
| Apr 6, 2026 | 129.95 | 133.38 | 125.45 | 132.29 | 132.29 | 1.90% | 216,972 |
| Apr 2, 2026 | 126.27 | 133.50 | 117.25 | 129.82 | 129.82 | 0.18% | 508,369 |
| Apr 1, 2026 | 130.00 | 140.50 | 128.00 | 129.59 | 129.59 | 2.03% | 390,340 |
| Mar 30, 2026 | 134.00 | 134.00 | 125.10 | 127.01 | 127.01 | -5.41% | 257,273 |
| Mar 27, 2026 | 142.00 | 143.19 | 132.60 | 134.28 | 134.28 | -5.66% | 273,167 |
| Mar 25, 2026 | 141.52 | 151.00 | 141.35 | 142.33 | 142.33 | 0.57% | 207,511 |
| Mar 24, 2026 | 142.22 | 155.00 | 139.94 | 141.52 | 141.52 | 1.00% | 303,931 |
| Mar 23, 2026 | 149.46 | 150.80 | 138.92 | 140.12 | 140.12 | -7.89% | 365,940 |
| Mar 20, 2026 | 153.53 | 156.28 | 150.70 | 152.12 | 152.12 | -0.19% | 154,087 |
| Mar 19, 2026 | 156.00 | 158.17 | 151.06 | 152.41 | 152.41 | -3.82% | 217,688 |
| Mar 18, 2026 | 158.61 | 162.94 | 157.32 | 158.47 | 158.47 | 0.51% | 271,615 |
| Mar 17, 2026 | 158.41 | 162.55 | 156.00 | 157.66 | 157.66 | -0.81% | 318,350 |
| Mar 16, 2026 | 161.39 | 161.98 | 157.24 | 158.94 | 158.94 | -1.23% | 192,683 |
| Mar 13, 2026 | 164.28 | 165.60 | 160.00 | 160.92 | 160.92 | -1.95% | 118,393 |
| Mar 12, 2026 | 166.05 | 166.99 | 162.24 | 164.12 | 164.12 | -0.82% | 146,232 |
| Mar 11, 2026 | 166.49 | 173.95 | 163.35 | 165.48 | 165.48 | -0.61% | 134,896 |
| Mar 10, 2026 | 165.29 | 169.19 | 165.29 | 166.49 | 166.49 | 0.98% | 160,032 |
| Mar 9, 2026 | 168.51 | 168.93 | 163.66 | 164.87 | 164.87 | -2.06% | 133,054 |
| Mar 6, 2026 | 170.64 | 171.72 | 166.00 | 168.34 | 168.34 | -1.21% | 836,752 |
| Mar 5, 2026 | 172.45 | 173.65 | 167.14 | 170.40 | 170.40 | -0.01% | 147,787 |
| Mar 4, 2026 | 169.00 | 174.99 | 165.55 | 170.41 | 170.41 | 0.28% | 119,056 |
| Mar 2, 2026 | 172.00 | 173.08 | 169.00 | 169.94 | 169.94 | -2.63% | 133,535 |
| Feb 27, 2026 | 173.39 | 177.15 | 172.53 | 174.53 | 174.53 | -1.10% | 122,276 |
| Feb 26, 2026 | 178.90 | 179.47 | 175.10 | 176.47 | 176.47 | -0.81% | 136,714 |
| Feb 25, 2026 | 178.06 | 180.88 | 172.33 | 177.92 | 177.92 | 0.17% | 195,204 |
| Feb 24, 2026 | 180.00 | 180.97 | 176.53 | 177.62 | 177.62 | -1.78% | 132,747 |
| Feb 23, 2026 | 183.47 | 187.50 | 180.15 | 180.83 | 180.83 | -0.84% | 128,366 |
| Feb 20, 2026 | 185.30 | 189.90 | 181.10 | 182.37 | 182.37 | -0.65% | 190,745 |
| Feb 19, 2026 | 188.87 | 189.73 | 182.15 | 183.56 | 183.56 | -2.48% | 130,162 |
| Feb 18, 2026 | 190.96 | 200.77 | 187.11 | 188.22 | 188.22 | -1.84% | 211,474 |