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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	190.8	214.54	214.54	227.58	185.17	2.91M
November 25, 2025	189.8	189.65	189.65	191.39	186	35,819
November 24, 2025	189.35	189.85	189.85	194.9	188.41	25,769
November 21, 2025	196.89	191.28	191.28	197	190.35	30,340
November 19, 2025	199.74	200.32	200.32	202	199.34	13,084
November 18, 2025	202.3	201.25	201.25	205	196.91	55,453
November 17, 2025	204.9	202.28	202.28	205.8	201.1	17,707
November 14, 2025	208	204.26	204.26	209.04	203.5	32,450
November 13, 2025	206.8	208.38	208.38	211	201.8	65,369
November 12, 2025	203	208.32	208.32	217.64	203	759,497
November 11, 2025	200.65	202.02	202.02	206.5	195	1.74M
November 10, 2025	199.14	200.85	200.85	202.51	187.86	53,227
November 07, 2025	199.75	199.14	199.14	199.9	194.11	26,072
November 06, 2025	200	199.96	199.96	200.99	198.08	42,283
November 04, 2025	201.9	199.56	199.56	201.9	197.1	21,755
November 03, 2025	197.31	201.54	201.54	202.72	195.42	55,710
October 31, 2025	193.21	196.78	196.78	200.05	191.65	55,804
October 30, 2025	192	193.37	193.37	194.21	189.61	41,935
October 29, 2025	189.84	192.47	192.47	202.16	189.84	538,992
October 28, 2025	184	189.08	189.08	194.04	182.62	78,606
October 27, 2025	182.75	185.32	185.32	187.4	165.15	58,741
October 24, 2025	184	182.03	182.03	185.39	180.22	40,591
October 23, 2025	185.47	184.54	184.54	186.05	181.44	60,528
October 21, 2025	189.2	184.18	184.18	189.2	181.28	12,150
October 20, 2025	181.6	182.42	182.42	183.99	179	32,161
October 17, 2025	183.33	180.63	180.63	188.5	179.3	67,400
October 16, 2025	183	182.96	182.96	186.47	180.2	33,020
October 15, 2025	181.3	181.83	181.83	183	178.66	21,197
October 14, 2025	180.5	180.45	180.45	182.79	176.55	153,414
October 13, 2025	180	182.05	182.05	183	179.82	26,231
October 10, 2025	182.6	181.6	181.6	183.75	181	26,734
October 09, 2025	183.1	181.67	181.67	184.79	180.42	45,312
October 08, 2025	183	182.37	182.37	184.85	181.1	53,965
October 07, 2025	187	182.92	182.92	188.39	182.1	49,076
October 06, 2025	189.85	186.54	186.54	190.79	186.01	22,549
October 03, 2025	185.95	189.3	189.3	190.51	184.93	84,194
October 01, 2025	186.2	185.09	185.09	187.89	183.02	20,272
September 30, 2025	178.1	184.04	184.04	186.75	178.1	45,314
September 29, 2025	193.33	178.1	178.1	193.33	176.6	287,635
September 26, 2025	197.2	192.11	192.11	197.66	190.11	37,470
September 25, 2025	195	198.19	198.19	201	195	28,120
September 24, 2025	195.98	196	196	199.8	195.48	18,441
September 23, 2025	198.05	197.47	197.47	201.9	196.27	32,763
September 22, 2025	196.6	198.3	198.3	198.94	195.31	15,380
September 19, 2025	200.9	196.95	196.95	200.95	196.1	23,472
September 18, 2025	200.33	200.17	200.17	202	198.9	29,624
September 17, 2025	201.63	200.3	200.3	202.59	199.06	39,127
September 16, 2025	201.9	201.63	201.63	202.9	200.21	19,955
September 15, 2025	198.72	201.95	201.95	203.5	198.72	29,449
September 12, 2025	201.3	200.73	200.73	204.45	196	39,982
September 11, 2025	195.65	200.17	200.07	205.48	195.65	53,169
September 10, 2025	197.6	196.25	196.15	200.4	194.85	30,353
September 09, 2025	196.1	199.59	199.49	201.99	193.88	42,980
September 08, 2025	189.5	196.1	196.1	199.39	189.5	87,261

Responsive Industries Limited (RESPONIND.NS) NSE