Responsive Industries Limited (RESPONIND.NS) NSE

185.34

-2.44999(-1.30%)

Updated at January 14 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026185187.79187.79189.18182.4741,116
January 12, 2026189.95184.94184.94189.95180.25130,557
January 09, 2026190.42190.93190.93193.97186.8762,361
January 08, 2026192.5190.23190.23193.23188.0834,050
January 07, 2026193.7192.72192.72195.6192.4539,918
January 06, 2026197193.89193.89197.59192.839,885
January 05, 2026195.3196.42196.42207.4195907,430
January 02, 2026198.25197.69197.69201196.558,555
January 01, 2026199199.48199.48203198.1130,134
December 31, 2025201.3200.32200.32205.9198.7796,002
December 30, 2025204.25202.57202.57211.48202.1333,374
December 29, 2025196.5204.74204.74209.95196.53.3M
December 26, 2025201.47198.49198.49203.46197.935,572
December 24, 2025200.47202.5202.5205.06198.3364,290
December 23, 2025197.08200.47200.47204195104,135
December 22, 2025203.49197.08197.08203.6519635,779
December 19, 2025195.31201.65201.65204.32194.8530,225
December 18, 2025196.36195.31195.31196.4192.3618,556
December 17, 2025193.4197.34197.34198.55193.431,544
December 16, 2025192.7195.33195.33196.2192.2811,790
December 15, 2025195.41194.97194.97197.77192.926,409
December 12, 2025196.74194.57194.57200193.237,194
December 11, 2025191.55197.8197.8200.01191.262,690
December 10, 2025192193.47193.47195.4191.131,278
December 09, 2025194193.7193.7199.48190.6181,996
December 08, 2025203.88196.93196.93205.5919575,956
December 05, 2025213.25204.9204.9213.25204.153,864
December 04, 2025214213.25213.25216.99212.229,830
December 03, 2025222.35217.45217.45222.8215.836,878
December 02, 2025221221.39221.39230.81218.27411,874
December 01, 2025211.3218.36218.36227.12211.3316,602
November 28, 2025215.18213.43213.43221.9211.25196,301
November 27, 2025210.86215.18215.18221.34209.8588,355
November 26, 2025190.8214.54214.54227.58185.172.91M
November 25, 2025189.8189.65189.65191.3918635,819
November 24, 2025189.35189.85189.85194.9188.4125,769
November 21, 2025196.89191.28191.28197190.3530,340
November 19, 2025199.74200.32200.32202199.3413,084
November 18, 2025202.3201.25201.25205196.9155,453
November 17, 2025204.9202.28202.28205.8201.117,707
November 14, 2025208204.26204.26209.04203.532,450
November 13, 2025206.8208.38208.38211201.865,369
November 12, 2025203208.32208.32217.64203759,497
November 11, 2025200.65202.02202.02206.51951.74M
November 10, 2025199.14200.85200.85202.51187.8653,227
November 07, 2025199.75199.14199.14199.9194.1126,072
November 06, 2025200199.96199.96200.99198.0842,283
November 04, 2025201.9199.56199.56201.9197.121,755
November 03, 2025197.31201.54201.54202.72195.4255,710
October 31, 2025193.21196.78196.78200.05191.6555,804
October 30, 2025192193.37193.37194.21189.6141,935
October 29, 2025189.84192.47192.47202.16189.84538,992
October 28, 2025184189.08189.08194.04182.6278,606
October 27, 2025182.75185.32185.32187.4165.1558,741
October 24, 2025184182.03182.03185.39180.2240,591
October 23, 2025185.47184.54184.54186.05181.4460,528
October 21, 2025189.2184.18184.18189.2181.2812,150
October 20, 2025181.6182.42182.42183.9917932,161
October 17, 2025183.33180.63180.63188.5179.367,400
October 16, 2025183182.96182.96186.47180.233,020
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved