Responsive Industries Limited (NSE:RESPONIND)
India · Delayed Price · Currency is INR 148.15
-6.75 (-4.36%)
Sep 7, 2026, 3:30 PM IST
NSE:RESPONIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 152.39 | 152.39 | 147.35 | 148.12 | - | -4.38% | 833,786 |
| Sep 4, 2026 | 151.25 | 176.14 | 150.37 | 154.90 | 154.90 | 2.00% | 40,184,929 |
| Sep 3, 2026 | 150.09 | 154.54 | 150.09 | 151.87 | 151.87 | 0.93% | 66,556 |
| Sep 2, 2026 | 149.01 | 152.00 | 148.07 | 150.47 | 150.47 | 0.20% | 51,938 |
| Sep 1, 2026 | 149.56 | 152.99 | 149.00 | 150.17 | 150.17 | 0.75% | 83,029 |
| Aug 31, 2026 | 154.00 | 154.00 | 149.00 | 149.05 | 149.05 | -2.93% | 49,705 |
| Aug 28, 2026 | 158.06 | 158.06 | 152.40 | 153.55 | 153.55 | -2.09% | 140,995 |
| Aug 27, 2026 | 151.00 | 159.90 | 149.86 | 156.82 | 156.82 | 3.37% | 279,092 |
| Aug 26, 2026 | 154.00 | 156.00 | 149.00 | 151.71 | 151.71 | -1.30% | 673,967 |
| Aug 25, 2026 | 154.01 | 158.80 | 153.10 | 153.71 | 153.71 | -0.62% | 53,730 |
| Aug 24, 2026 | 155.01 | 157.82 | 153.75 | 154.67 | 154.67 | -0.25% | 35,867 |
| Aug 21, 2026 | 156.00 | 159.39 | 154.15 | 155.06 | 155.06 | -0.84% | 173,000 |
| Aug 20, 2026 | 157.01 | 161.06 | 155.56 | 156.37 | 156.37 | -0.11% | 73,771 |
| Aug 19, 2026 | 159.00 | 161.28 | 155.53 | 156.54 | 156.54 | -0.98% | 94,245 |
| Aug 18, 2026 | 159.68 | 160.22 | 156.41 | 158.09 | 158.09 | -0.58% | 79,679 |
| Aug 17, 2026 | 160.10 | 166.00 | 157.14 | 159.01 | 159.01 | -4.15% | 287,962 |
| Aug 14, 2026 | 167.50 | 170.80 | 164.00 | 165.90 | 165.90 | -1.61% | 78,035 |
| Aug 13, 2026 | 167.47 | 172.40 | 166.53 | 168.71 | 168.61 | 0.91% | 74,357 |
| Aug 12, 2026 | 166.00 | 173.39 | 166.00 | 167.19 | 167.09 | 0.16% | 140,777 |
| Aug 11, 2026 | 169.02 | 169.75 | 166.10 | 166.93 | 166.83 | -1.45% | 51,878 |
| Aug 10, 2026 | 174.50 | 174.50 | 168.37 | 169.38 | 169.28 | -0.04% | 137,555 |
| Aug 7, 2026 | 170.10 | 174.83 | 168.20 | 169.44 | 169.34 | -1.16% | 83,149 |
| Aug 6, 2026 | 173.00 | 174.70 | 170.01 | 171.43 | 171.33 | -0.98% | 61,225 |
| Aug 5, 2026 | 176.49 | 177.79 | 172.15 | 173.12 | 173.02 | -1.91% | 56,790 |
| Aug 4, 2026 | 172.20 | 178.50 | 172.20 | 176.49 | 176.39 | 1.84% | 126,857 |
| Aug 3, 2026 | 171.60 | 175.00 | 171.60 | 173.30 | 173.20 | 0.99% | 84,594 |
| Jul 31, 2026 | 170.52 | 175.99 | 170.00 | 171.60 | 171.50 | 0.36% | 138,978 |
| Jul 30, 2026 | 172.90 | 174.04 | 170.50 | 170.99 | 170.89 | -1.35% | 111,224 |
| Jul 29, 2026 | 174.50 | 175.78 | 172.10 | 173.33 | 173.23 | 0.20% | 95,636 |
| Jul 28, 2026 | 175.47 | 176.87 | 172.15 | 172.99 | 172.89 | -1.41% | 89,531 |
| Jul 27, 2026 | 177.00 | 179.49 | 174.20 | 175.47 | 175.37 | -0.31% | 117,789 |
| Jul 24, 2026 | 176.20 | 177.25 | 172.98 | 176.02 | 175.92 | -0.54% | 114,048 |
| Jul 23, 2026 | 178.71 | 182.15 | 175.79 | 176.97 | 176.87 | -1.12% | 366,548 |
| Jul 22, 2026 | 183.58 | 186.95 | 176.85 | 178.98 | 178.87 | -1.57% | 875,437 |
| Jul 21, 2026 | 193.99 | 193.99 | 180.01 | 181.84 | 181.73 | -5.67% | 2,185,884 |
| Jul 20, 2026 | 232.90 | 240.90 | 187.35 | 192.77 | 192.66 | -12.62% | 16,439,333 |
| Jul 17, 2026 | 190.60 | 227.40 | 188.94 | 220.60 | 220.47 | 15.75% | 27,832,498 |
| Jul 16, 2026 | 189.92 | 196.70 | 189.10 | 190.59 | 190.48 | 0.03% | 109,376 |
| Jul 15, 2026 | 184.39 | 192.00 | 183.21 | 190.53 | 190.42 | 3.89% | 117,826 |
| Jul 14, 2026 | 187.35 | 187.35 | 182.70 | 183.39 | 183.28 | -2.50% | 47,104 |
| Jul 13, 2026 | 185.20 | 190.94 | 185.20 | 188.10 | 187.99 | -0.14% | 63,362 |
| Jul 10, 2026 | 191.29 | 195.43 | 187.17 | 188.36 | 188.25 | -1.03% | 197,903 |
| Jul 9, 2026 | 204.20 | 210.50 | 183.32 | 190.32 | 190.21 | -6.27% | 2,875,963 |
| Jul 8, 2026 | 212.03 | 212.72 | 202.00 | 203.06 | 202.94 | -4.23% | 99,481 |
| Jul 7, 2026 | 213.64 | 216.39 | 211.31 | 212.03 | 211.90 | -0.84% | 74,138 |
| Jul 6, 2026 | 214.57 | 218.00 | 209.28 | 213.82 | 213.69 | 0.45% | 106,466 |
| Jul 3, 2026 | 201.79 | 218.00 | 201.02 | 212.87 | 212.74 | 5.49% | 398,168 |
| Jul 2, 2026 | 201.00 | 203.28 | 199.00 | 201.79 | 201.67 | 0.45% | 33,513 |
| Jul 1, 2026 | 194.52 | 202.72 | 194.52 | 200.88 | 200.76 | 2.76% | 83,900 |
| Jun 30, 2026 | 194.58 | 200.51 | 194.36 | 195.49 | 195.37 | 0.39% | 70,418 |