Education
About Us
Working with TipRanks
Follow Us
Responsive Industries Limited (IN:RESPONIND)
:RESPONIND
Time Period
1Y
Events
Historical Prices
Rows:
May 02, 2025
179.30
180.85
176.95
178.85
178.85
-0.33%
1,072
0.03
Apr 30, 2025
193.85
193.85
179.00
179.45
179.45
-1.27%
1,204
0.03
Apr 29, 2025
184.25
184.35
179.10
181.75
181.75
-0.38%
2,882
0.07
Apr 28, 2025
183.10
185.10
180.45
182.45
182.45
-1.88%
6,538
0.16
Apr 25, 2025
196.10
196.25
185.10
185.95
185.95
-6.09%
5,532
0.13
Apr 24, 2025
197.40
200.60
196.00
198.00
198.00
+0.33%
3,709
0.09
Apr 23, 2025
196.00
197.90
192.00
197.35
197.35
+0.59%
1,957
0.05
Apr 22, 2025
194.00
198.05
193.80
196.20
196.20
+0.72%
1,585
0.04
Apr 21, 2025
194.95
196.45
192.90
194.80
194.80
+0.15%
9,577
0.23
Apr 17, 2025
196.20
202.40
193.40
194.50
194.50
-0.18%
11,969
0.28
Apr 16, 2025
195.25
204.75
194.20
194.85
194.85
-2.09%
6,147
0.14
Apr 15, 2025
194.70
200.00
194.70
199.00
199.00
+3.00%
4,326
0.10
Apr 11, 2025
196.50
199.50
190.85
193.20
193.20
+3.23%
4,361
0.10
Apr 09, 2025
189.65
189.65
185.65
187.15
187.15
-2.91%
1,796
0.04
Apr 08, 2025
186.30
194.55
184.00
192.75
192.75
+6.14%
1,543
0.04
Apr 07, 2025
192.00
192.00
172.00
181.60
181.60
-6.44%
12,727
0.29
Apr 04, 2025
196.25
199.75
192.65
194.10
194.10
-4.38%
6,549
0.15
Apr 03, 2025
194.90
203.90
194.85
203.00
203.00
+2.50%
2,710
0.06
Apr 02, 2025
191.30
200.05
191.30
198.05
198.05
+1.72%
615
0.01
Apr 01, 2025
187.10
196.15
187.10
194.70
194.70
+3.02%
4,310
0.10
Mar 28, 2025
201.00
201.00
184.80
189.00
189.00
+2.25%
17,013
0.38
Mar 27, 2025
204.50
204.50
183.55
184.85
184.85
-1.81%
22,635
0.51
Mar 26, 2025
191.45
192.80
185.60
188.25
188.25
-1.67%
6,228
0.14
Mar 25, 2025
204.00
204.55
190.50
191.45
191.45
-5.22%
14,019
0.31
Mar 24, 2025
199.95
204.00
198.40
202.00
202.00
+1.99%
366,647
9.34
Mar 21, 2025
189.05
198.50
189.05
198.05
198.05
+3.64%
20,141
0.51
Mar 20, 2025
194.80
196.80
190.00
191.10
191.10
-0.98%
10,508
0.27
Mar 19, 2025
194.75
196.20
192.00
193.00
193.00
+0.70%
38,101
0.96
Mar 18, 2025
190.00
192.75
188.50
191.65
191.65
+1.48%
18,062
0.45
Mar 17, 2025
189.70
192.70
186.70
188.85
188.85
-1.51%
20,149
0.50
Mar 13, 2025
193.05
195.40
189.05
191.75
191.75
-0.83%
6,273
0.15
Mar 12, 2025
200.10
200.10
192.80
193.35
193.35
-2.55%
2,125
0.05
Mar 11, 2025
193.30
199.95
189.05
198.40
198.40
+1.17%
6,405
0.15
Mar 10, 2025
193.00
207.60
193.00
196.10
196.10
-5.06%
3,088
0.07
Mar 07, 2025
198.75
209.80
198.75
206.55
206.55
+1.85%
2,564
0.06
Mar 06, 2025
203.10
206.10
201.00
202.80
202.80
+0.22%
3,643
0.08
Mar 05, 2025
198.40
204.45
198.05
202.35
202.35
+4.06%
4,368
0.10
Mar 04, 2025
198.60
198.60
184.05
194.45
194.45
+2.34%
14,525
0.33
Mar 03, 2025
205.00
205.00
185.10
190.00
190.00
-3.60%
3,753
0.09
Feb 28, 2025
195.25
202.35
191.40
197.10
197.10
-1.70%
430,443
11.69
Feb 27, 2025
198.05
202.45
197.90
200.50
200.50
+0.55%
5,581
0.15
Feb 25, 2025
206.60
206.60
197.25
199.40
199.40
-0.55%
214,795
6.39
Feb 24, 2025
207.00
208.70
198.90
200.50
200.50
-4.80%
3,021
0.09
Feb 21, 2025
217.65
219.05
209.50
210.60
210.60
-2.09%
1,849
0.05
Feb 20, 2025
209.70
217.60
208.05
215.10
215.10
+1.80%
11,174
0.33
Feb 19, 2025
201.70
219.20
201.70
211.30
211.30
+4.66%
1,123,610
69.39
Feb 18, 2025
210.25
210.85
200.25
201.90
201.90
-5.10%
5,427
0.33
Feb 17, 2025
200.00
216.30
199.25
212.75
212.75
+3.40%
7,458
0.45
Feb 14, 2025
217.05
220.10
198.70
205.75
205.75
-5.10%
29,841
1.85
Feb 13, 2025
220.80
223.10
215.00
216.80
216.80
-1.81%
5,401
0.33
Rows: