17 Jan 2018 | 9:42 PM
 

Responsive Industries Ltd. Share Price Live (BSE)
0

BSE Code: 505509 | NSE Symbol: RESPONIND
40.35
0.15
(0.38 %)
17 Jan 2018 | 03:41 PM
Change company
  • Open (Rs)
    40.10
  • Prev. close (Rs.)
    40.21
  • High (Rs.)
    40.40
  • Low (Rs.)
    39.55
  • 52W H (Rs.)
    107.40
  • 52W L (Rs.)
    34.50
  • Volume
    8625
  • MCap (Rs in Cr.)
    1,077.00

Responsive Industries Ltd. Historical Share Prices

Exchange
Company Name
From Date
To Date
Date High Low Open Close Volume No. Of Trades Net Turnover
16-Jan-2018 40.90 40.10 40.75 40.20 6,071 46 2,45,279.00
15-Jan-2018 41.85 40.20 41.00 40.50 38,945 197 15,83,915.00
12-Jan-2018 41.20 40.60 41.20 40.75 8,881 39 3,62,680.00
11-Jan-2018 41.30 40.70 40.70 40.90 20,558 61 8,42,880.00
10-Jan-2018 42.90 40.90 42.90 41.10 30,965 150 12,84,642.00
09-Jan-2018 42.90 42.20 42.40 42.35 24,563 130 10,44,178.00
08-Jan-2018 42.00 40.40 40.40 41.90 40,152 235 16,62,591.00
05-Jan-2018 40.80 40.00 40.50 40.10 55,952 126 22,48,988.00
04-Jan-2018 42.00 40.00 41.30 40.25 10,121 75 4,14,906.00
03-Jan-2018 41.30 40.50 40.50 40.85 51,663 180 21,15,042.00
Go to Page