NSE:RESPONIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	137.50	137.95	136.18	136.62	136.62	0.32%	40,921
Nov 9, 2026	140.23	140.23	135.29	136.18	136.18	-2.89%	203,771
Nov 8, 2026	140.90	140.90	139.00	140.23	140.23	1.32%	12,174
Nov 6, 2026	139.66	141.40	136.50	138.40	138.40	-0.70%	209,092
Nov 5, 2026	142.50	145.84	137.07	139.38	139.38	-0.24%	1,682,954
Nov 4, 2026	141.00	145.29	139.05	139.72	139.72	-0.60%	223,882
Nov 3, 2026	146.60	149.00	138.05	140.57	140.57	-3.06%	705,638
Nov 2, 2026	146.00	151.58	144.00	145.00	145.00	0.03%	210,118
Oct 30, 2026	147.40	152.50	144.01	144.95	144.95	-2.20%	234,487
Oct 29, 2026	146.91	152.99	146.85	148.21	148.21	-0.13%	106,737
Oct 28, 2026	148.00	150.00	143.77	148.40	148.40	0.53%	87,243
Oct 27, 2026	146.31	150.25	144.41	147.62	147.62	0.90%	160,442
Oct 26, 2026	139.40	148.47	136.73	146.31	146.31	3.53%	294,638
Oct 23, 2026	147.00	147.00	139.36	141.32	141.32	-2.36%	230,508
Oct 22, 2026	147.97	151.92	143.10	144.73	144.73	-1.32%	1,150,897
Oct 21, 2026	148.90	152.00	145.77	146.67	146.67	-1.95%	381,998
Oct 19, 2026	151.50	152.64	148.30	149.59	149.59	-0.74%	255,121
Oct 16, 2026	151.68	153.50	149.50	150.70	150.70	-0.65%	1,490,197
Oct 15, 2026	152.30	155.19	150.00	151.68	151.68	-0.34%	1,319,794
Oct 14, 2026	151.77	155.13	150.50	152.20	152.20	0.28%	1,375,368
Oct 13, 2026	149.13	157.50	149.13	151.77	151.77	1.31%	1,833,935
Oct 12, 2026	151.00	152.70	149.00	149.81	149.81	-1.26%	100,417
Oct 9, 2026	154.00	154.89	151.10	151.72	151.72	-0.83%	109,847
Oct 8, 2026	158.40	159.59	152.55	152.99	152.99	-4.22%	103,279
Oct 7, 2026	156.00	166.23	155.80	159.73	159.73	2.19%	443,322
Oct 6, 2026	158.20	163.00	154.65	156.31	156.31	-1.18%	1,662,406
Oct 5, 2026	160.04	163.21	157.45	158.17	158.17	-2.72%	150,939
Oct 1, 2026	164.50	166.39	157.55	162.59	162.59	-1.69%	272,136
Sep 30, 2026	168.02	176.59	163.35	165.38	165.38	-1.61%	390,374
Sep 29, 2026	162.40	172.69	160.22	168.09	168.09	4.02%	1,341,506
Sep 28, 2026	161.24	165.00	157.51	161.60	161.60	0.23%	712,573
Sep 25, 2026	155.00	171.62	155.00	161.23	161.23	2.03%	2,449,470
Sep 24, 2026	162.00	163.80	156.35	158.02	158.02	-2.60%	176,568
Sep 23, 2026	157.38	167.70	157.38	162.24	162.24	3.09%	1,012,730
Sep 22, 2026	160.00	162.47	156.48	157.38	157.38	-1.80%	83,796
Sep 21, 2026	159.90	164.61	157.47	160.26	160.26	0.68%	141,725
Sep 18, 2026	159.08	160.93	157.00	159.18	159.18	-2.58%	195,728
Sep 17, 2026	159.47	164.70	159.16	163.40	163.40	1.13%	156,159
Sep 16, 2026	162.54	164.00	158.06	161.57	161.57	0.47%	394,977
Sep 15, 2026	172.30	172.96	160.00	160.82	160.82	-7.19%	957,892
Sep 11, 2026	170.85	176.80	164.17	173.27	173.27	2.20%	1,947,707
Sep 10, 2026	166.00	174.80	164.00	169.54	169.54	-0.03%	2,901,744
Sep 9, 2026	147.15	175.20	144.88	169.59	169.59	14.41%	12,729,406
Sep 8, 2026	147.00	149.45	142.98	148.23	148.23	0.05%	474,819
Sep 7, 2026	152.39	152.39	147.00	148.15	148.15	-4.36%	1,222,693
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