Responsive Industries share price history
RESPONIND
213.66
3.79 (-1.74%)Last updated on 4 Dec, 2025 | 15:29 IST
BUYSELL
The current prices are delayed, login to your account for live prices
LoginResponsive Industries Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Thu Dec 04 2025 | 214 | 213.66 | -1.74% | 216.99 | 212.2 |
| Wed Dec 03 2025 | 222.35 | 217.44 | -1.78% | 222.8 | 215.8 |
| Tue Dec 02 2025 | 221 | 221.38 | 1.38% | 230.8 | 218.27 |
| Mon Dec 01 2025 | 211.3 | 218.36 | 2.31% | 227.11 | 211.3 |
| Fri Nov 28 2025 | 215.17 | 213.42 | -0.81% | 221.89 | 211.25 |
| Thu Nov 27 2025 | 210.86 | 215.17 | 0.30% | 221.33 | 209.8 |
| Wed Nov 26 2025 | 190.8 | 214.53 | 13.12% | 227.58 | 185.16 |
| Tue Nov 25 2025 | 189.8 | 189.64 | -0.11% | 191.38 | 186 |
| Mon Nov 24 2025 | 189.35 | 189.85 | -0.74% | 194.89 | 188.41 |
| Fri Nov 21 2025 | 196.88 | 191.27 | -2.76% | 197 | 190.35 |