Responsive Industries Limited - RESPONIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	185.3	182.37	182.37	189.9	181.1	190,845
February 19, 2026	188.87	183.56	183.56	189.73	182.15	130,162
February 18, 2026	190.96	188.22	188.22	200.77	187.11	211,529
February 17, 2026	188.5	191.74	191.74	196.5	188.5	208,000
February 16, 2026	186.4	190.01	190.01	195	183.35	174,346
February 13, 2026	190	189.24	189.24	195.92	186.55	137,601
February 12, 2026	188.95	192.3	192.3	196	188.44	223,784
February 11, 2026	193	189.37	189.37	199	188.1	183,133
February 10, 2026	190.6	193.68	193.68	195.49	189.01	152,941
February 09, 2026	188.14	189.86	189.86	196.5	188.14	140,695
February 06, 2026	189.1	189.86	189.86	191.6	187.07	124,672
February 05, 2026	193	189.1	189.1	193.65	187.01	146,501
February 04, 2026	192.5	195.6	195.6	202.23	187.01	236,221
February 03, 2026	176.09	196.67	196.67	199.68	176.09	764,479
February 02, 2026	165.77	166.4	166.4	168.61	161.7	141,383
February 01, 2026	169.5	166.73	166.73	175.19	165.6	20,412
January 30, 2026	167.8	167.75	167.75	169.76	165.61	17,832
January 29, 2026	170	168.19	168.19	172.95	167.1	140,380
January 28, 2026	165.29	171.48	171.48	173.1	164.99	718,368
January 27, 2026	164.97	166.12	166.12	169	161	1.23M
January 23, 2026	171.33	163.68	163.68	172.5	162.17	891,380
January 22, 2026	172.84	171.33	171.33	174.09	168.75	32,729
January 21, 2026	180	171.3	171.3	180	169.6	117,167
January 20, 2026	184	180.11	180.11	186.49	178.01	787,889
January 19, 2026	185.5	184.73	184.73	188	180.47	35,800
January 16, 2026	184.09	184.42	184.42	185.52	182.7	7,398
January 14, 2026	186.79	184.09	184.09	186.79	182.42	18,254
January 13, 2026	185	187.79	187.79	189.18	182.47	41,116
January 12, 2026	189.95	184.94	184.94	189.95	180.25	130,557
January 09, 2026	190.42	190.93	190.93	193.97	186.87	62,361
January 08, 2026	192.5	190.23	190.23	193.23	188.08	34,050
January 07, 2026	193.7	192.72	192.72	195.6	192.45	39,918
January 06, 2026	197	193.89	193.89	197.59	192.8	39,885
January 05, 2026	195.3	196.42	196.42	207.4	195	907,430
January 02, 2026	198.25	197.69	197.69	201	196.5	58,555
January 01, 2026	199	199.48	199.48	203	198.1	130,134
December 31, 2025	201.3	200.32	200.32	205.9	198.77	96,002
December 30, 2025	204.25	202.57	202.57	211.48	202.1	333,374
December 29, 2025	196.5	204.74	204.74	209.95	196.5	3.3M
December 26, 2025	201.47	198.49	198.49	203.46	197.9	35,572
December 24, 2025	200.47	202.5	202.5	205.06	198.33	64,290
December 23, 2025	197.08	200.47	200.47	204	195	104,135
December 22, 2025	203.49	197.08	197.08	203.65	196	35,779
December 19, 2025	195.31	201.65	201.65	204.32	194.85	30,225
December 18, 2025	196.36	195.31	195.31	196.4	192.36	18,556
December 17, 2025	193.4	197.34	197.34	198.55	193.4	31,544
December 16, 2025	192.7	195.33	195.33	196.2	192.28	11,790
December 15, 2025	195.41	194.97	194.97	197.77	192.9	26,409
December 12, 2025	196.74	194.57	194.57	200	193.2	37,194
December 11, 2025	191.55	197.8	197.8	200.01	191.2	62,690
December 10, 2025	192	193.47	193.47	195.4	191.1	31,278
December 09, 2025	194	193.7	193.7	199.48	190.6	181,996
December 08, 2025	203.88	196.93	196.93	205.59	195	75,956
December 05, 2025	213.25	204.9	204.9	213.25	204.1	53,864
December 04, 2025	214	213.25	213.25	216.99	212.2	29,830
December 03, 2025	222.35	217.45	217.45	222.8	215.8	36,878
December 02, 2025	221	221.39	221.39	230.81	218.27	411,874
December 01, 2025	211.3	218.36	218.36	227.12	211.3	316,602
November 28, 2025	215.18	213.43	213.43	221.9	211.25	196,301
November 27, 2025	210.86	215.18	215.18	221.34	209.8	588,355

Responsive Industries Limited (RESPONIND.NS) NSE