Responsive Industries Limited (BOM:505509)
India
· Delayed Price · Currency is INR 165.75
-3.10 (-1.84%)
At close: Mar 9, 2026
Responsive Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 168.80 | 168.80 | 163.25 | 165.75 | 165.75 | -1.84% | 2,151 |
| Mar 6, 2026 | 170.50 | 171.10 | 164.10 | 168.85 | 168.85 | -1.03% | 671,658 |
| Mar 5, 2026 | 170.60 | 173.70 | 169.20 | 170.60 | 170.60 | 0.68% | 168 |
| Mar 4, 2026 | 166.85 | 169.45 | 164.35 | 169.45 | 169.45 | - | 1,030 |
| Mar 2, 2026 | 173.00 | 173.00 | 169.40 | 169.45 | 169.45 | -2.05% | 412 |
| Feb 27, 2026 | 168.70 | 176.70 | 168.70 | 173.00 | 173.00 | -2.23% | 1,085 |
| Feb 26, 2026 | 177.00 | 179.80 | 176.00 | 176.95 | 176.95 | -0.20% | 925 |
| Feb 25, 2026 | 177.65 | 178.25 | 173.30 | 177.30 | 177.30 | -0.03% | 5,413 |
| Feb 24, 2026 | 177.20 | 179.75 | 176.90 | 177.35 | 177.35 | -2.42% | 2,382 |
| Feb 23, 2026 | 182.30 | 186.30 | 180.80 | 181.75 | 181.75 | -0.14% | 1,008 |
| Feb 20, 2026 | 184.00 | 188.75 | 182.00 | 182.00 | 182.00 | -0.44% | 1,901 |
| Feb 19, 2026 | 187.70 | 188.60 | 182.00 | 182.80 | 182.80 | -2.58% | 2,511 |
| Feb 18, 2026 | 194.20 | 199.95 | 187.20 | 187.65 | 187.65 | -2.39% | 2,313 |
| Feb 17, 2026 | 192.05 | 195.00 | 192.05 | 192.25 | 192.25 | 0.63% | 1,082 |
| Feb 16, 2026 | 187.20 | 192.90 | 183.70 | 191.05 | 191.05 | 1.19% | 2,770 |
| Feb 13, 2026 | 168.85 | 197.05 | 168.85 | 188.80 | 188.80 | -1.67% | 1,813 |
| Feb 12, 2026 | 192.00 | 196.00 | 190.10 | 192.00 | 192.00 | 1.24% | 2,030 |
| Feb 11, 2026 | 193.05 | 197.75 | 187.65 | 189.65 | 189.65 | -2.04% | 2,743 |
| Feb 10, 2026 | 193.25 | 196.00 | 187.80 | 193.60 | 193.60 | 1.76% | 915 |
| Feb 9, 2026 | 190.00 | 196.00 | 189.00 | 190.25 | 190.25 | 0.13% | 2,865 |
| Feb 6, 2026 | 190.10 | 190.50 | 186.80 | 190.00 | 190.00 | - | 890 |
| Feb 5, 2026 | 194.25 | 194.25 | 188.30 | 190.00 | 190.00 | -2.24% | 1,055 |
| Feb 4, 2026 | 182.60 | 201.00 | 182.60 | 194.35 | 194.35 | -1.72% | 4,722 |
| Feb 3, 2026 | 173.50 | 200.35 | 173.50 | 197.75 | 197.75 | 18.24% | 11,903 |
| Feb 2, 2026 | 167.45 | 167.65 | 162.60 | 167.25 | 167.25 | 0.15% | 490 |
| Feb 1, 2026 | 168.80 | 175.45 | 166.80 | 167.00 | 167.00 | -1.04% | 898 |
| Jan 30, 2026 | 166.00 | 170.00 | 165.80 | 168.75 | 168.75 | -0.82% | 1,097 |
| Jan 29, 2026 | 172.30 | 172.30 | 165.75 | 170.15 | 170.15 | -0.64% | 3,439 |
| Jan 28, 2026 | 164.45 | 173.40 | 164.45 | 171.25 | 171.25 | 2.91% | 1,070 |
| Jan 27, 2026 | 164.20 | 168.75 | 161.00 | 166.40 | 166.40 | 1.71% | 1,408 |
| Jan 23, 2026 | 169.20 | 170.65 | 163.00 | 163.60 | 163.60 | -4.44% | 4,780 |
| Jan 22, 2026 | 171.70 | 174.00 | 169.20 | 171.20 | 171.20 | -0.26% | 790 |
| Jan 21, 2026 | 179.30 | 179.30 | 170.00 | 171.65 | 171.65 | -5.22% | 429 |
| Jan 20, 2026 | 184.40 | 185.10 | 177.20 | 181.10 | 181.10 | -1.44% | 2,782 |
| Jan 19, 2026 | 182.05 | 185.10 | 180.70 | 183.75 | 183.75 | -0.46% | 656 |
| Jan 16, 2026 | 184.50 | 185.75 | 182.95 | 184.60 | 184.60 | 0.05% | 1,687 |
| Jan 14, 2026 | 185.00 | 186.10 | 183.60 | 184.50 | 184.50 | -1.78% | 905 |
| Jan 13, 2026 | 186.45 | 188.60 | 183.20 | 187.85 | 187.85 | 1.46% | 704 |
| Jan 12, 2026 | 190.75 | 190.75 | 177.60 | 185.15 | 185.15 | -3.06% | 3,335 |
| Jan 9, 2026 | 195.00 | 195.00 | 186.80 | 191.00 | 191.00 | 0.53% | 2,212 |
| Jan 8, 2026 | 192.90 | 192.90 | 188.45 | 190.00 | 190.00 | -1.38% | 862 |
| Jan 7, 2026 | 192.00 | 195.10 | 192.00 | 192.65 | 192.65 | -1.08% | 1,194 |
| Jan 6, 2026 | 196.50 | 196.75 | 193.25 | 194.75 | 194.75 | -0.84% | 1,244 |
| Jan 5, 2026 | 197.85 | 207.00 | 195.10 | 196.40 | 196.40 | -0.83% | 9,875 |
| Jan 2, 2026 | 200.00 | 200.85 | 197.20 | 198.05 | 198.05 | -0.97% | 1,172 |
| Jan 1, 2026 | 200.30 | 203.40 | 198.80 | 200.00 | 200.00 | 0.03% | 6,910 |
| Dec 31, 2025 | 202.15 | 205.90 | 199.05 | 199.95 | 199.95 | -1.26% | 1,113 |
| Dec 30, 2025 | 204.50 | 211.65 | 201.75 | 202.50 | 202.50 | -0.98% | 19,860 |
| Dec 29, 2025 | 198.60 | 209.85 | 198.60 | 204.50 | 204.50 | 3.02% | 704,059 |
| Dec 26, 2025 | 201.50 | 202.55 | 198.05 | 198.50 | 198.50 | -2.31% | 445 |
| Dec 24, 2025 | 200.75 | 205.95 | 198.90 | 203.20 | 203.20 | 1.22% | 1,399 |
| Dec 23, 2025 | 196.70 | 203.35 | 195.80 | 200.75 | 200.75 | 1.70% | 11,781 |
| Dec 22, 2025 | 202.10 | 204.10 | 195.40 | 197.40 | 197.40 | -2.33% | 1,427 |
| Dec 19, 2025 | 196.45 | 204.15 | 196.45 | 202.10 | 202.10 | 3.53% | 851 |
| Dec 18, 2025 | 195.60 | 196.25 | 193.95 | 195.20 | 195.20 | -0.91% | 311 |
| Dec 17, 2025 | 194.30 | 198.70 | 194.25 | 197.00 | 197.00 | 1.39% | 1,710 |
| Dec 16, 2025 | 193.30 | 195.10 | 189.60 | 194.30 | 194.30 | -0.64% | 1,609 |
| Dec 15, 2025 | 195.55 | 198.00 | 193.20 | 195.55 | 195.55 | - | 1,769 |
| Dec 12, 2025 | 197.20 | 199.20 | 194.35 | 195.55 | 195.55 | -1.09% | 1,339 |
| Dec 11, 2025 | 192.70 | 198.95 | 191.60 | 197.70 | 197.70 | 2.59% | 1,945 |
| Dec 10, 2025 | 192.85 | 195.20 | 191.00 | 192.70 | 192.70 | -0.57% | 1,339 |
| Dec 9, 2025 | 196.10 | 199.50 | 190.20 | 193.80 | 193.80 | -2.47% | 7,597 |
| Dec 8, 2025 | 204.90 | 205.30 | 193.90 | 198.70 | 198.70 | -3.21% | 15,930 |
| Dec 5, 2025 | 211.30 | 213.15 | 201.60 | 205.30 | 205.30 | -3.75% | 11,583 |
| Dec 4, 2025 | 213.00 | 217.00 | 212.60 | 213.30 | 213.30 | -1.86% | 902 |
| Dec 3, 2025 | 220.80 | 222.00 | 215.85 | 217.35 | 217.35 | -1.54% | 1,155 |
| Dec 2, 2025 | 219.60 | 229.80 | 218.35 | 220.75 | 220.75 | 0.57% | 21,687 |
| Dec 1, 2025 | 208.05 | 226.20 | 208.05 | 219.50 | 219.50 | 3.10% | 8,036 |
| Nov 28, 2025 | 215.70 | 221.15 | 211.10 | 212.90 | 212.90 | -0.79% | 8,527 |
| Nov 27, 2025 | 214.15 | 220.35 | 209.65 | 214.60 | 214.60 | -0.26% | 47,218 |
| Nov 26, 2025 | 190.35 | 226.80 | 188.80 | 215.15 | 215.15 | 13.84% | 212,333 |
| Nov 25, 2025 | 189.45 | 190.95 | 184.30 | 189.00 | 189.00 | -0.03% | 1,490 |
| Nov 24, 2025 | 190.50 | 191.00 | 188.60 | 189.05 | 189.05 | -1.15% | 1,094 |
| Nov 21, 2025 | 195.70 | 196.10 | 189.20 | 191.25 | 191.25 | -3.16% | 3,496 |
| Nov 20, 2025 | 199.50 | 200.25 | 195.65 | 197.50 | 197.50 | -1.18% | 769 |
| Nov 19, 2025 | 199.45 | 201.10 | 199.35 | 199.85 | 199.85 | -0.55% | 372 |
| Nov 18, 2025 | 199.80 | 203.50 | 196.40 | 200.95 | 200.95 | -0.94% | 5,298 |
| Nov 17, 2025 | 205.50 | 205.50 | 201.10 | 202.85 | 202.85 | -0.83% | 2,609 |
| Nov 14, 2025 | 207.90 | 209.25 | 203.00 | 204.55 | 204.55 | -1.82% | 1,480 |
| Nov 13, 2025 | 207.00 | 210.45 | 202.15 | 208.35 | 208.35 | 0.43% | 3,411 |
| Nov 12, 2025 | 204.25 | 216.30 | 204.25 | 207.45 | 207.45 | 2.22% | 31,831 |
| Nov 11, 2025 | 200.65 | 207.15 | 196.00 | 202.95 | 202.95 | 0.84% | 6,948 |
| Nov 10, 2025 | 187.65 | 203.65 | 187.65 | 201.25 | 201.25 | 1.08% | 8,798 |
| Nov 7, 2025 | 197.00 | 200.00 | 193.30 | 199.10 | 199.10 | -0.62% | 4,469 |
| Nov 6, 2025 | 199.25 | 200.70 | 196.20 | 200.35 | 200.35 | 0.83% | 1,784 |
| Nov 4, 2025 | 202.25 | 202.25 | 197.00 | 198.70 | 198.70 | -1.46% | 2,327 |
| Nov 3, 2025 | 198.80 | 202.30 | 195.90 | 201.65 | 201.65 | 2.78% | 1,750 |
| Oct 31, 2025 | 192.00 | 200.00 | 191.55 | 196.20 | 196.20 | 1.13% | 3,680 |
| Oct 30, 2025 | 192.00 | 194.65 | 189.50 | 194.00 | 194.00 | 1.17% | 2,538 |
| Oct 29, 2025 | 190.40 | 201.45 | 190.40 | 191.75 | 191.75 | 1.64% | 11,966 |
| Oct 28, 2025 | 185.40 | 193.70 | 183.10 | 188.65 | 188.65 | 1.75% | 2,491 |
| Oct 27, 2025 | 182.70 | 186.70 | 168.55 | 185.40 | 185.40 | 2.54% | 3,450 |
| Oct 24, 2025 | 184.30 | 184.30 | 180.25 | 180.80 | 180.80 | -1.69% | 1,055 |
| Oct 23, 2025 | 185.10 | 185.10 | 182.60 | 183.90 | 183.90 | -0.05% | 987 |
| Oct 21, 2025 | 186.15 | 186.15 | 182.00 | 184.00 | 184.00 | 0.63% | 703 |
| Oct 20, 2025 | 180.90 | 184.00 | 178.55 | 182.85 | 182.85 | 0.88% | 2,227 |
| Oct 17, 2025 | 186.40 | 187.75 | 180.00 | 181.25 | 181.25 | -0.98% | 1,761 |
| Oct 16, 2025 | 183.00 | 186.30 | 180.25 | 183.05 | 183.05 | 0.41% | 2,210 |
| Oct 15, 2025 | 179.95 | 183.55 | 179.95 | 182.30 | 182.30 | 1.36% | 281 |
| Oct 14, 2025 | 182.00 | 182.55 | 176.70 | 179.85 | 179.85 | -1.18% | 1,218 |