Response Informatics Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-10-2026 Thursday	BSE Sensex : 73,249.39 -460.30 -0.62%		NSE Nifty 50 : 22,687.65 -123.70 -0.54%		USD - INR 1 $ = Rs 94.74	Find Stock
Share Price in Google :	Response Informatics Ltd		MCap (aprox) 15.8 Crores	Symbol : 538273	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.8%	-4.3%	-3.6%	-1.5%	-24.9%	-27.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-10-26	Thu	18.75	0	51	0.0%
21-10-26	Wed	18.75	0	36	0.0%	Data Update : 7 PM
19-10-26	Mon	18.75		300	4.0%	22-10-26 : 18.75
16-10-26	Fri
15-10-26	Thu	18.03	-0.47	599	-2.5%	Compared to  :  12-10-26 18.06
14-10-26	Wed	18.5	-0.96	536	-4.9%
13-10-26	Tue	19.46	1.4	300	7.8%	7 Days %
12-10-26	Mon	18.06	-1.25	849	-6.5%	3.8%
09-10-26	Fri	19.31	-0.09	185	-0.5%
08-10-26	Thu	19.4	-0.15	294	-0.8%	Compared to  :  22-09-26 19.59
07-10-26	Wed	19.55	0.75	300	4.0%
06-10-26	Tue	18.8	-0.61	387	-3.1%	1 Month %
05-10-26	Mon	19.41	-0.25	60	-1.3%	-4.3%
01-10-26	Thu	19.66	-0.29	112	-1.5%	.
30-09-26	Wed	19.95		308	0.3%	Compared to  :  21-08-26 19.45
29-09-26	Tue
28-09-26	Mon					2 Months %
25-09-26	Fri	19.9	0.91	272	4.8%	-3.6%
24-09-26	Thu	18.99	-0.45	599	-2.3%
23-09-26	Wed	19.44	-0.15	2.89k	-0.8%	Compared to  :  22-07-26 19.03
22-09-26	Tue	19.59	-0.81	269	-4.0%
21-09-26	Mon	20.4	0.88	17	4.5%	3 Months %
18-09-26	Fri	19.52		128	-2.0%	-1.5%
17-09-26	Thu
16-09-26	Wed	19.92	-0.31	203	-1.5%	Compared to  :  22-04-26 24.96
15-09-26	Tue	20.23	-0.87	604	-4.1%
11-09-26	Fri	21.1	0.2	374	1.0%	6 Months %
10-09-26	Thu	20.9	-0.66	1.15k	-3.1%	-24.9%
09-09-26	Wed	21.56	-1.44	590	-6.3%
08-09-26	Tue	23	0.5	3.63k	2.2%	Compared to  :  21-10-25 26
07-09-26	Mon	22.5	0.02	1.12k	0.1%
04-09-26	Fri	22.48	0.79	1.86k	3.6%	1 year %
03-09-26	Thu	21.69	1.63	5.6k	8.1%	-27.9%
02-09-26	Wed	20.06	-0.02	857	-0.1%
01-09-26	Tue	20.08	-0.25	454	-1.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
31-08-26	Mon	20.33	0.72	5.99k	3.7%
28-08-26	Fri	19.61	0.76	2.04k	4.0%
27-08-26	Thu	18.85	-0.65	4.92k	-3.3%
26-08-26	Wed	19.5	-0.21	5.88k	-1.1%
25-08-26	Tue	19.71	0.21	441	1.1%
24-08-26	Mon	19.5	0.05	223	0.3%
21-08-26	Fri	19.45	-0.48	2.85k	-2.4%
20-08-26	Thu	19.93	-0.01	1.68k	-0.1%
19-08-26	Wed	19.94	0.9	1.73k	4.7%
18-08-26	Tue	19.04	1.83	5.66k	10.6%
17-08-26	Mon	17.21	-1.51	7.67k	-8.1%
14-08-26	Fri	18.72	0.22	12.03k	1.2%
13-08-26	Thu	18.5	-0.18	91	-1.0%
12-08-26	Wed	18.68	-1.22	1.02k	-6.1%
11-08-26	Tue	19.9	0.52	1.31k	2.7%
10-08-26	Mon	19.38	0.38	1.17k	2.0%
07-08-26	Fri	19	-0.5	855	-2.6%
06-08-26	Thu	19.5	0.93	571	5.0%
05-08-26	Wed	18.57	-1.43	807	-7.2%
04-08-26	Tue	20	1.01	1.95k	5.3%
03-08-26	Mon	18.99	0.52	1	2.8%
31-07-26	Fri	18.47	-0.03	2.46k	-0.2%
30-07-26	Thu	18.5	-0.2	485	-1.1%
29-07-26	Wed	18.7	-0.9	135	-4.6%
28-07-26	Tue	19.6	0	100	0.0%
27-07-26	Mon	19.6	0.59	21	3.1%
24-07-26	Fri	19.01	-0.78	107	-3.9%
23-07-26	Thu	19.79	0.76	13	4.0%
22-07-26	Wed	19.03	-0.97	4.3k	-4.9%
21-07-26	Tue	20	1.07	964	5.7%
20-07-26	Mon	18.93	-1.22	2.56k	-6.1%
17-07-26	Fri	20.15		219	-1.2%
16-07-26	Thu
15-07-26	Wed	20.39	0.4	50	2.0%
14-07-26	Tue	19.99	0.44	3.02k	2.3%
13-07-26	Mon	19.55	-0.75	977	-3.7%
10-07-26	Fri	20.3	0.73	451	3.7%
09-07-26	Thu	19.57	-0.18	305	-0.9%
08-07-26	Wed	19.75	#N/A	1.3k	-5.9%
07-07-26	Tue	#N/A	#N/A		#N/A
06-07-26	Mon	20.98	-0.01	422	0.0%
03-07-26	Fri	20.99	0.86	345	4.3%
02-07-26	Thu	20.13	-0.87	705	-4.1%
01-07-26	Wed	21	0.25	711	1.2%
30-06-26	Tue	20.75	-0.48	1.16k	-2.3%
29-06-26	Mon	21.23	-0.53	151	-2.4%
25-06-26	Thu	21.76	-0.43	238	-1.9%
24-06-26	Wed	22.19	2.01	1.92k	10.0%
23-06-26	Tue	20.18	-0.33	1.71k	-1.6%
22-06-26	Mon	20.51	-0.65	471	-3.1%
19-06-26	Fri	21.16	0.36	347	1.7%
18-06-26	Thu	20.8	-1.39	5.33k	-6.3%
17-06-26	Wed	22.19	-0.36	513	-1.6%
16-06-26	Tue	22.55	#N/A	29	-4.0%
15-06-26	Mon	#N/A	#N/A		#N/A
12-06-26	Fri	23.5	0.5	1.76k	2.2%
11-06-26	Thu	23	0.94	93	4.3%
10-06-26	Wed	22.06	-0.44	153	-2.0%
09-06-26	Tue	22.5	-1.2	277	-5.1%
08-06-26	Mon	23.7	-0.05	30	-0.2%
05-06-26	Fri	23.75	0.39	1.98k	1.7%
04-06-26	Thu	23.36	3.35	5.28k	16.7%
03-06-26	Wed	20.01	-1.11	3.82k	-5.3%
02-06-26	Tue	21.12	0.12	2.29k	0.6%
01-06-26	Mon	21	-2.22	11.61k	-9.6%
29-05-26	Fri	23.22	#N/A	1.58k	3.5%
27-05-26	Wed	#N/A	#N/A		#N/A
26-05-26	Tue	22.44	-1.04	3.32k	-4.4%
25-05-26	Mon	23.48	0	44	0.0%
22-05-26	Fri	23.48	#N/A	1.26k	2.1%
21-05-26	Thu	#N/A	#N/A		#N/A
20-05-26	Wed	23	0.45	53	2.0%
19-05-26	Tue	22.55	0	471	0.0%
18-05-26	Mon	22.55	-0.76	661	-3.3%
15-05-26	Fri	23.31	-0.29	1.13k	-1.2%
14-05-26	Thu	23.6	-0.39	1.24k	-1.6%
13-05-26	Wed	23.99	#N/A	211	-3.3%
12-05-26	Tue	#N/A	#N/A		#N/A
11-05-26	Mon	24.8	0.81	7.05k	3.4%
08-05-26	Fri	23.99	0	967	0.0%
07-05-26	Thu	23.99	0.17	297	0.7%
06-05-26	Wed	23.82	#N/A	47	3.3%
05-05-26	Tue	#N/A	#N/A		#N/A
04-05-26	Mon	#N/A	#N/A		#N/A
30-04-26	Thu	23.07	-0.91	993	-3.8%
29-04-26	Wed	23.98	0.7	159	3.0%
28-04-26	Tue	23.28	-0.72	711	-3.0%
27-04-26	Mon	24	0.71	1.19k	3.0%
24-04-26	Fri	23.29	-0.81	1.32k	-3.4%
23-04-26	Thu	24.1	-0.86	481	-3.4%
22-04-26	Wed	24.96	0.67	973	2.8%
21-04-26	Tue	24.29	0.77	356	3.3%
20-04-26	Mon	23.52	-1.49	1.03k	-6.0%
17-04-26	Fri	25.01	-0.99	2.11k	-3.8%
16-04-26	Thu	26	0.01	5k	0.0%
15-04-26	Wed	25.99	1.39	1.06k	5.7%
13-04-26	Mon	24.6	0.6	321	2.5%
10-04-26	Fri	24	0.39	1.54k	1.7%
09-04-26	Thu	23.61	-0.89	640	-3.6%
08-04-26	Wed	24.5	0.5	1.46k	2.1%
07-04-26	Tue	24	1	331	4.3%
06-04-26	Mon	23	0	1.42k	0.0%
02-04-26	Thu	23	0.02	328	0.1%
01-04-26	Wed	22.98	0.49	147	2.2%
30-03-26	Mon	22.49	1.2	1.64k	5.6%
27-03-26	Fri	21.29	-1.27	3.03k	-5.6%
25-03-26	Wed	22.56	-1.64	2.74k	-6.8%
24-03-26	Tue	24.2	-0.96	1.22k	-3.8%
23-03-26	Mon	25.16	-0.42	640	-1.6%
20-03-26	Fri	25.58	-0.02	1.22k	-0.1%
19-03-26	Thu	25.6	-1.9	10.19k	-6.9%
18-03-26	Wed	27.5	3.88	487	5.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	23.62	-1.96	26.38k	-7.7%
26-02-26	Thu	25.58	-0.28	2.94k	-1.1%
25-02-26	Wed	25.86	-1.54	331	-5.6%
24-02-26	Tue	27.4	1.31	1.2k	5.0%
23-02-26	Mon	26.09	0.02	368	0.1%
20-02-26	Fri	26.07	-1.43	1.15k	-5.2%
19-02-26	Thu	27.5	0.71	15.11k	2.7%
18-02-26	Wed	26.79	0.94	282	3.6%
17-02-26	Tue	25.85	#N/A	1.7k	-2.5%
16-02-26	Mon	#N/A	#N/A		#N/A
13-02-26	Fri	26.51	-0.5	549	-1.9%
12-02-26	Thu	27.01	0	550	0.0%
11-02-26	Wed	27.01	-1.99	3.13k	-6.9%
10-02-26	Tue	29	1.14	331	4.1%
09-02-26	Mon	27.86	0.11	111	0.4%
06-02-26	Fri	27.75	-0.75	1.85k	-2.6%
05-02-26	Thu	28.5	1.2	2.45k	4.4%
04-02-26	Wed	27.3	2.46	2.29k	9.9%
03-02-26	Tue	24.84	-1.1	4.9k	-4.2%
02-02-26	Mon	25.94	-0.52	1.91k	-2.0%
01-02-26	Sun	26.46	1.26	5	5.0%
30-01-26	Fri	25.2	1.2	3.63k	5.0%
29-01-26	Thu	24	0.71	7.26k	3.0%
28-01-26	Wed	23.29	-1.21	89	-4.9%
27-01-26	Tue	24.5	-1.2	1.22k	-4.7%
23-01-26	Fri	25.7	-1.3	107	-4.8%
22-01-26	Thu	27	-1.35	79	-4.8%
21-01-26	Wed	28.35	0	670	0.0%
20-01-26	Tue	28.35	0	21	0.0%
19-01-26	Mon	28.35	-0.13	82	-0.5%
16-01-26	Fri	28.48	0	300	0.0%
14-01-26	Wed	28.48	-1.49	6	-5.0%
13-01-26	Tue	29.97	1.32	699	4.6%
12-01-26	Mon	28.65	0	253	0.0%
09-01-26	Fri	28.65	#N/A	26	0.0%
08-01-26	Thu	#N/A	#N/A		#N/A
07-01-26	Wed	28.65	#N/A	2.13k	-5.0%
06-01-26	Tue	#N/A	#N/A		#N/A
05-01-26	Mon	30.15	-1.35	928	-4.3%
02-01-26	Fri	31.5	#N/A	1.08k	-4.5%
01-01-26	Thu	#N/A	#N/A		#N/A
31-12-25	Wed	32.99	-0.26	401	-0.8%
30-12-25	Tue	33.25	#N/A	509	-5.0%
29-12-25	Mon	#N/A	#N/A		#N/A
26-12-25	Fri	35	-0.42	49	-1.2%
24-12-25	Wed	35.42	-1.63	1.38k	-4.4%
23-12-25	Tue	37.05	-1.94	207	-5.0%
22-12-25	Mon	38.99	-0.4	3	-1.0%
19-12-25	Fri	39.39	-0.01	4	0.0%
18-12-25	Thu	39.4	1.4	294	3.7%
17-12-25	Wed	38	0	16	0.0%
16-12-25	Tue	38	-1	3.59k	-2.6%
15-12-25	Mon	39	-1.25	491	-3.1%
12-12-25	Fri	40.25	1.77	6.2k	4.6%
11-12-25	Thu	38.48	0	648	0.0%
10-12-25	Wed	36.77	1.71	753	4.7%
09-12-25	Tue	36.77	1.72	221	4.9%
08-12-25	Mon	35.05	0.05	1.67k	0.1%
05-12-25	Fri	35	-0.36	27.11k	-1.0%
04-12-25	Thu	35.36	-0.55	2.33k	-1.5%
03-12-25	Wed	35.91	1.71	5.11k	5.0%
02-12-25	Tue	34.2	1.57	128	4.8%
01-12-25	Mon	32.63	-1.71	3.11k	-5.0%
28-11-25	Fri	34.34	0	7	0.0%
27-11-25	Thu	34.34	-0.26	2.85k	-0.8%
26-11-25	Wed	34.6	-1.76	1.22k	-4.8%
25-11-25	Tue	36.36	-1.91	12	-5.0%
24-11-25	Mon	38.27	#N/A	397	-5.0%
21-11-25	Fri	#N/A	#N/A		#N/A
20-11-25	Thu	40.28	-2.12	273	-5.0%
19-11-25	Wed	42.4	1.83	1.8k	4.5%
18-11-25	Tue	40.57	-1.03	540	-2.5%
17-11-25	Mon	41.6	1.9	1.63k	4.8%
14-11-25	Fri	39.7	1.8	765	4.7%
13-11-25	Thu	37.9	0.9	113	2.4%
12-11-25	Wed	37	0	20.15k	0.0%
11-11-25	Tue	37	1.6	1.89k	4.5%
10-11-25	Mon	35.4	1.68	1.96k	5.0%
07-11-25	Fri	33.72	1.6	1.69k	5.0%
06-11-25	Thu	32.12	-0.43	4.55k	-1.3%
04-11-25	Tue	32.55	-1.71	4.02k	-5.0%
03-11-25	Mon	34.26	1.49	2.8k	4.5%
31-10-25	Fri	32.77	-1.81	7.4k	-5.2%
30-10-25	Thu	34.58	-2.67	8.91k	-7.2%
29-10-25	Wed	37.25	2.82	17.85k	8.2%
28-10-25	Tue	34.43	2.65	4.59k	8.3%
27-10-25	Mon	31.78	1.2	6.7k	3.9%
24-10-25	Fri	30.58	2.08	472	7.3%
23-10-25	Thu	28.5	2.5	4.15k	9.6%
21-10-25	Tue	26	0.75	672	3.0%
20-10-25	Mon	25.25	0.75	714	3.1%
17-10-25	Fri	24.5	-0.5	167	-2.0%