NSE:RESPONIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	190.60	227.40	188.94	220.60	220.60	15.75%	27,832,498
Jul 16, 2026	189.92	196.70	189.10	190.59	190.59	0.03%	109,376
Jul 15, 2026	184.39	192.00	183.21	190.53	190.53	3.89%	117,826
Jul 14, 2026	187.35	187.35	182.70	183.39	183.39	-2.50%	47,104
Jul 13, 2026	185.20	190.94	185.20	188.10	188.10	-0.14%	63,362
Jul 10, 2026	191.29	195.43	187.17	188.36	188.36	-1.03%	197,903
Jul 9, 2026	204.20	210.50	183.32	190.32	190.32	-6.27%	2,875,963
Jul 8, 2026	212.03	212.72	202.00	203.06	203.06	-4.23%	99,481
Jul 7, 2026	213.64	216.39	211.31	212.03	212.03	-0.84%	74,138
Jul 6, 2026	214.57	218.00	209.28	213.82	213.82	0.45%	106,466
Jul 3, 2026	201.79	218.00	201.02	212.87	212.87	5.49%	398,168
Jul 2, 2026	201.00	203.28	199.00	201.79	201.79	0.45%	33,513
Jul 1, 2026	194.52	202.72	194.52	200.88	200.88	2.76%	83,900
Jun 30, 2026	194.58	200.51	194.36	195.49	195.49	0.39%	70,418
Jun 29, 2026	193.90	195.78	190.64	194.74	194.74	0.65%	96,364
Jun 25, 2026	204.99	210.00	189.00	193.48	193.48	-5.22%	2,130,776
Jun 24, 2026	200.19	205.73	200.00	204.14	204.14	1.13%	94,570
Jun 23, 2026	196.80	207.90	195.49	201.85	201.85	3.39%	259,435
Jun 22, 2026	192.20	197.70	190.63	195.24	195.24	2.17%	97,005
Jun 19, 2026	185.72	192.66	184.61	191.09	191.09	2.89%	176,171
Jun 18, 2026	179.80	190.99	179.10	185.72	185.72	3.97%	952,705
Jun 17, 2026	176.54	181.06	175.41	178.63	178.63	1.02%	62,082
Jun 16, 2026	175.68	177.69	174.22	176.83	176.83	0.64%	68,539
Jun 15, 2026	179.00	185.55	174.15	175.71	175.71	0.56%	581,197
Jun 12, 2026	165.80	176.00	165.80	174.73	174.73	6.26%	52,792
Jun 11, 2026	164.99	166.65	160.20	164.43	164.43	-0.34%	32,326
Jun 10, 2026	171.41	172.00	163.52	164.99	164.99	-3.75%	52,749
Jun 9, 2026	171.25	174.86	169.00	171.41	171.41	0.87%	139,226
Jun 8, 2026	178.91	179.00	169.01	169.93	169.93	-5.94%	265,744
Jun 5, 2026	190.45	190.45	179.35	180.66	180.66	-3.97%	86,736
Jun 4, 2026	190.51	191.95	186.00	188.13	188.13	-2.23%	64,271
Jun 3, 2026	189.95	194.45	185.00	192.42	192.42	1.60%	167,876
Jun 2, 2026	179.80	217.05	177.60	189.39	189.39	4.70%	648,659
Jun 1, 2026	192.73	194.99	178.62	180.88	180.88	-6.88%	142,208
May 29, 2026	196.79	199.00	191.25	194.24	194.24	0.19%	188,239
May 27, 2026	184.01	194.95	182.50	193.88	193.88	4.81%	562,664
May 26, 2026	177.00	190.44	175.51	184.99	184.99	6.01%	2,153,959
May 25, 2026	168.45	175.93	167.20	174.50	174.50	5.22%	176,826
May 22, 2026	167.01	170.78	164.94	165.85	165.85	0.23%	109,833
May 21, 2026	166.41	169.70	165.00	165.47	165.47	0.46%	104,777
May 20, 2026	163.01	166.53	162.50	164.71	164.71	-0.43%	178,788
May 19, 2026	174.20	186.00	164.20	165.42	165.42	-4.28%	1,683,897
May 18, 2026	158.00	192.50	158.00	172.82	172.82	5.91%	2,234,761
May 15, 2026	162.10	181.50	160.00	163.17	163.17	0.72%	1,261,018
May 14, 2026	164.90	171.75	159.22	162.00	162.00	-0.91%	670,406
May 13, 2026	166.19	166.20	161.49	163.49	163.49	-0.16%	70,133
May 12, 2026	170.78	171.95	162.40	163.75	163.75	-4.12%	101,176
May 11, 2026	173.70	174.89	169.40	170.78	170.78	-3.14%	108,618
May 8, 2026	183.98	185.82	174.80	176.31	176.31	-3.69%	117,827
May 7, 2026	163.20	188.76	162.12	183.07	183.07	13.99%	803,025