20 Jun 2018 | 9:20 PM
 

Responsive Industries Ltd. Share Price Live (BSE)
0

BSE Code: 505509 | NSE Symbol: RESPONIND
79.50
-0.25
(-0.31 %)
20 Jun 2018 | 03:41 PM
Change company
  • Open (Rs)
    77.75
  • Prev. close (Rs.)
    79.75
  • High (Rs.)
    81.95
  • Low (Rs.)
    77.55
  • 52W H (Rs.)
    89.50
  • 52W L (Rs.)
    34.50
  • Volume
    46263
  • MCap (Rs in Cr.)
    2,121.96

Responsive Industries Ltd. Historical Share Prices

Exchange
Company Name
From Date
To Date
Date High Low Open Close Volume No. Of Trades Net Turnover
19-Jun-2018 82.35 79.00 81.75 79.75 35,714 74 28,48,838.00
18-Jun-2018 82.75 81.10 82.75 81.75 37,971 104 31,06,750.00
15-Jun-2018 83.40 80.00 83.40 81.85 33,713 104 27,42,786.00
14-Jun-2018 83.40 79.95 83.40 81.45 54,415 125 44,38,482.00
13-Jun-2018 83.25 81.00 82.00 81.10 35,477 138 29,10,566.00
12-Jun-2018 83.00 80.35 80.80 81.80 70,619 165 57,23,106.00
11-Jun-2018 84.00 80.00 82.00 81.90 38,377 127 31,73,476.00
08-Jun-2018 82.00 77.75 78.00 80.70 64,034 163 51,01,267.00
07-Jun-2018 80.00 77.25 79.10 78.85 42,924 165 33,86,301.00
06-Jun-2018 79.95 76.50 78.05 78.20 23,638 131 18,30,441.00
Go to Page