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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Responsive Industries Limited (RESPONIND.NS) NSE