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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	191.05	189.49	189.49	194.12	185.81	55,820
September 04, 2025	195.69	192.98	192.98	196.6	192.32	25,579
September 03, 2025	195.95	194.39	194.39	198.47	192.6	51,990
September 02, 2025	193.45	195.95	195.95	199	191.81	32,214
September 01, 2025	194.04	192.55	192.55	195.44	190	37,352
August 29, 2025	194.3	193.27	193.27	195.71	191.25	22,126
August 28, 2025	198	193.02	193.02	198	192.33	30,968
August 26, 2025	201.38	197.15	197.15	201.59	196.1	40,241
August 25, 2025	202.86	201.38	201.38	203.84	200.5	16,163
August 22, 2025	208.36	201.88	201.88	208.36	200.3	45,124
August 21, 2025	207.45	208.63	208.63	210.85	206	26,399
August 20, 2025	210.75	206.96	206.96	210.76	205.12	42,310
August 19, 2025	199.61	210.76	210.76	214.4	199.56	478,606
August 18, 2025	196.4	199.61	199.61	202.14	195.73	40,812
August 14, 2025	198.65	196.61	196.61	202.6	191.6	48,184
August 13, 2025	201.2	198.73	198.73	202.9	197.21	62,225
August 12, 2025	200.04	201.03	201.03	201.9	197.85	25,345
August 11, 2025	200.03	199.84	199.84	203.23	198.1	53,876
August 08, 2025	204.4	199.73	199.73	204.4	198.05	33,677
August 07, 2025	202.81	204.37	204.37	206.79	199	49,113
August 06, 2025	208.98	202.81	202.81	211.44	199.97	114,029
August 05, 2025	215.88	210.37	210.37	216.94	208.98	45,537
August 04, 2025	213.5	216.05	216.05	219.39	211.17	360,940
August 01, 2025	217.01	215.06	215.06	221.34	212.01	39,875
July 31, 2025	222	219.34	219.34	227	216.32	71,528
July 30, 2025	219.9	224.98	224.98	232.55	219.79	145,322
July 29, 2025	222.97	220.25	220.25	222.97	216.85	55,399
July 28, 2025	223.6	222.97	222.97	231.04	221.93	42,164
July 25, 2025	236.95	225.47	225.47	237.09	223.96	87,572
July 24, 2025	241	238.17	238.17	242.27	233.62	62,437
July 23, 2025	240.65	240.43	240.43	241.5	237.83	44,043
July 22, 2025	239.67	241.62	241.62	246.9	237.22	203,845
July 21, 2025	238.5	240.57	240.57	241.11	236.25	24,537
July 18, 2025	242.2	239.66	239.66	242.2	234.21	61,076
July 17, 2025	241.55	241.37	241.37	242.9	234	62,565
July 16, 2025	240.17	241.55	241.55	241.9	237.51	95,456
July 15, 2025	239.35	241.38	241.38	243	239.35	69,039
July 14, 2025	245.4	241.13	241.13	245.49	239.22	66,475
July 11, 2025	245.7	243.23	243.23	247.8	240.78	151,113
July 10, 2025	246	244.07	244.07	247.37	239.63	110,528
July 09, 2025	242.9	244.32	244.32	247.37	240.99	457,949
July 08, 2025	238.63	240.63	240.63	243	232.05	176,049
July 07, 2025	243	239.71	239.71	243	238.1	76,407
July 04, 2025	240.4	243.13	243.13	251	239.12	617,212
July 03, 2025	240	242.81	242.81	245.59	237.59	320,553

Responsive Industries Limited (RESPONIND.NS) NSE