Response Informatics Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
29-05-2026 Friday	BSE Sensex : 74,775.74 -1,092.06 -1.44%		NSE Nifty 50 : 23,547.75 -359.40 -1.5%		USD - INR 1 $ = Rs 94.99	Find Stock
Company:	Response Informatics Ltd		MCap (aprox) 19.9 Crores	Symbol : 538273	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.0%	-3.2%	3.2%	-1.7%	-32.4%	-37.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-05-26	Fri	23.22		1.58k	3.5%
27-05-26	Wed					Data Update : 8 PM
26-05-26	Tue	22.44	-1.04	3.32k	-4.4%	29-05-26 : 23.22
25-05-26	Mon	23.48	0	44	0.0%
22-05-26	Fri	23.48		1.26k	2.1%	Compared to  :  19-05-26 22.55
21-05-26	Thu
20-05-26	Wed	23	0.45	53	2.0%	7 Days %
19-05-26	Tue	22.55	0	471	0.0%	3.0%
18-05-26	Mon	22.55	-0.76	661	-3.3%
15-05-26	Fri	23.31	-0.29	1.13k	-1.2%	Compared to  :  29-04-26 23.98
14-05-26	Thu	23.6	-0.39	1.24k	-1.6%
13-05-26	Wed	23.99		211	-3.3%	1 Month %
12-05-26	Tue					-3.2%
11-05-26	Mon	24.8	0.81	7.05k	3.4%	.
08-05-26	Fri	23.99	0	967	0.0%	Compared to  :  30-03-26 22.49
07-05-26	Thu	23.99	0.17	297	0.7%
06-05-26	Wed	23.82		47	3.3%	2 Months %
05-05-26	Tue					3.2%
04-05-26	Mon
30-04-26	Thu	23.07	-0.91	993	-3.8%	Compared to  :  27-02-26 23.62
29-04-26	Wed	23.98	0.7	159	3.0%
28-04-26	Tue	23.28	-0.72	711	-3.0%	3 Months %
27-04-26	Mon	24	0.71	1.19k	3.0%	-1.7%
24-04-26	Fri	23.29	-0.81	1.32k	-3.4%
23-04-26	Thu	24.1	-0.86	481	-3.4%	Compared to  :  28-11-25 34.34
22-04-26	Wed	24.96	0.67	973	2.8%
21-04-26	Tue	24.29	0.77	356	3.3%	6 Months %
20-04-26	Mon	23.52	-1.49	1.03k	-6.0%	-32.4%
17-04-26	Fri	25.01	-0.99	2.11k	-3.8%
16-04-26	Thu	26	0.01	5k	0.0%	Compared to  :  29-05-25 37.16
15-04-26	Wed	25.99	1.39	1.06k	5.7%
13-04-26	Mon	24.6	0.6	321	2.5%	1 year %
10-04-26	Fri	24	0.39	1.54k	1.7%	-37.5%
09-04-26	Thu	23.61	-0.89	640	-3.6%
08-04-26	Wed	24.5	0.5	1.46k	2.1%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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		1.7k	-2.5%
16-02-26	Mon
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	1.71	753	4.7%
10-12-25	Wed	36.77	0	648	0.0%
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%
16-10-25	Thu	25	-0.39	3.97k	-1.5%
15-10-25	Wed	25.39	-0.01	2.36k	0.0%
14-10-25	Tue	25.4	-0.11	439	-0.4%
13-10-25	Mon	25.51	0.02	2.12k	0.1%
10-10-25	Fri	25.49	1.31	1.34k	5.4%
09-10-25	Thu	24.18	-1.8	1.61k	-6.9%
08-10-25	Wed	25.98	1.47	1.2k	6.0%
07-10-25	Tue	24.51	-0.99	2.64k	-3.9%
06-10-25	Mon	25.5	-0.75	193	-2.9%
03-10-25	Fri	26.25	0.42	106	1.6%
01-10-25	Wed	25.83	-1.67	1.05k	-6.1%
30-09-25	Tue	27.5	0	228	0.0%
29-09-25	Mon	27.5	-0.01	354	0.0%
26-09-25	Fri	27.51	0.52	828	1.9%
25-09-25	Thu	26.99	0.49	1.15k	1.8%
24-09-25	Wed	26.5	-1.5	23.18k	-5.4%
23-09-25	Tue	28	0	62	0.0%
22-09-25	Mon	28	-0.17	979	-0.6%
19-09-25	Fri	28.17	0.96	1.51k	3.5%
18-09-25	Thu	27.21	-0.64	1.06k	-2.3%
17-09-25	Wed	27.85	0.52	6.53k	1.9%
16-09-25	Tue	27.33	0.92	10.91k	3.5%
15-09-25	Mon	26.41	1.82	9.01k	7.4%
12-09-25	Fri	24.59	0.45	11.43k	1.9%
11-09-25	Thu	24.14	-0.11	12.65k	-0.5%
10-09-25	Wed	24.25	0.55	4.92k	2.3%
09-09-25	Tue	23.7	-1.03	5.05k	-4.2%
08-09-25	Mon	24.73	-0.09	8.67k	-0.4%
05-09-25	Fri	24.82	0.15	2.39k	0.6%
04-09-25	Thu	24.67	-0.33	3.61k	-1.3%
03-09-25	Wed	25	1.49	10.33k	6.3%
02-09-25	Tue	23.51	1.01	9.36k	4.5%
01-09-25	Mon	22.5	-0.25	9.15k	-1.1%
29-08-25	Fri	22.75	-1.38	5.51k	-5.7%
28-08-25	Thu	24.13	-1.86	10.35k	-7.2%
26-08-25	Tue	25.99	0.13	1.45k	0.5%
25-08-25	Mon	25.86	-2.04	7.42k	-7.3%
22-08-25	Fri	27.9	0.65	1.81k	2.4%
21-08-25	Thu	27.25	0.66	2.69k	2.5%
20-08-25	Wed	26.59	-0.81	3.04k	-3.0%
19-08-25	Tue	27.4	-6.85	33.91k	-20.0%
18-08-25	Mon	34.25	1.13	1.31k	3.4%
14-08-25	Thu	33.12	-0.2	143	-0.6%
13-08-25	Wed	33.32	1.32	20	4.1%
12-08-25	Tue	32	-1	204	-3.0%
11-08-25	Mon	33	-0.25	320	-0.8%
08-08-25	Fri	33.25	-2.4	254	-6.7%
07-08-25	Thu	35.65	1.65	1.66k	4.9%
06-08-25	Wed	34	#N/A	11	0.0%
05-08-25	Tue	#N/A	#N/A		#N/A
04-08-25	Mon	34.01	-1.92	37	-5.3%
01-08-25	Fri	35.93	1.92	19	5.6%
31-07-25	Thu	34.01	0	401	0.0%
30-07-25	Wed	34.01	-0.99	144	-2.8%
29-07-25	Tue	35	0.88	129	2.6%
28-07-25	Mon	34.12	-2.25	1.79k	-6.2%
25-07-25	Fri	36.37	1.34	3.82k	3.8%
24-07-25	Thu	35.03	0.43	1k	1.2%
23-07-25	Wed	34.6	-1.83	152	-5.0%
22-07-25	Tue	36.43	1	773	2.8%
21-07-25	Mon	35.43	-0.77	1.86k	-2.1%
18-07-25	Fri	36.2	0.2	2.72k	0.6%
17-07-25	Thu	36	-0.2	906	-0.6%
16-07-25	Wed	35.02	0.98	404	2.8%
15-07-25	Tue	35.22	1.11	8.47k	3.3%
14-07-25	Mon	34.11	-2.58	4.55k	-7.0%
11-07-25	Fri	36.69	-0.94	46	-2.5%
10-07-25	Thu	37.63	-0.18	1	-0.5%
09-07-25	Wed	37.81	-0.16	270	-0.4%
08-07-25	Tue	37.97	0.97	62	2.6%
07-07-25	Mon	37	-0.5	8.24k	-1.3%
04-07-25	Fri	37.5	-1.47	384	-3.8%
03-07-25	Thu	38.97	1	105	2.6%
02-07-25	Wed	37.97	1.07	122	2.9%
01-07-25	Tue	36.9	-1.98	73	-5.1%
30-06-25	Mon	38.88	-0.04	6	-0.1%
27-06-25	Fri	38.92	0.32	2.05k	0.8%
26-06-25	Thu	38.6	0.7	7.35k	1.8%
25-06-25	Wed	37.9	1.45	980	4.0%
24-06-25	Tue	36.45	#N/A	914	-2.0%
23-06-25	Mon	#N/A	#N/A		#N/A
20-06-25	Fri	37.21	-1.09	272	-2.8%
19-06-25	Thu	38.3	1.85	2.05k	5.1%
18-06-25	Wed	36.45	-1.65	580	-4.3%
17-06-25	Tue	38.1	1.57	24	4.3%
16-06-25	Mon	36.53	0.03	682	0.1%
13-06-25	Fri	36.5	0	234	0.0%
12-06-25	Thu	36.5	-1.08	12.44k	-2.9%
11-06-25	Wed	37.58	1.63	1.83k	4.5%
10-06-25	Tue	35.95	-1.56	3.4k	-4.2%
09-06-25	Mon	37.51	0.56	21.49k	1.5%
06-06-25	Fri	36.95	-3.23	15.27k	-8.0%
05-06-25	Thu	40.18	-1.77	22.92k	-4.2%
04-06-25	Wed	41.95	1.97	1.33k	4.9%
03-06-25	Tue	39.98	2.98	2.27k	8.1%
02-06-25	Mon	37	0.11	508	0.3%
30-05-25	Fri	36.89	-0.27	853	-0.7%
29-05-25	Thu	37.16	-1.09	501	-2.8%
28-05-25	Wed	38.25	-1.2	1.15k	-3.0%
27-05-25	Tue	39.45	1.47	757	3.9%