Response Informatics Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-03-2026
Friday		 BSE Sensex : 73,583.22
-1690.23
-2.25%		 NSE Nifty 50 : 22,819.60
-486.85
-2.09%		 USD - INR
1 $ = Rs 94.62		 Find Stock
Company: Response Informatics Ltd MCap (aprox)
 Symbol :
538273		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-22.6% -14.7% -11.3% -36.0% -22.6% -45.4%
***  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. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-03-26 Fri 21.29 -1.27 3.03k -5.6%
25-03-26 Wed 22.56 -1.64 2.74k -6.8% Data Update : 8 PM
24-03-26 Tue 24.2 -0.96 1.22k -3.8% 27-03-26 : 21.29
23-03-26 Mon 25.16 -0.42 640 -1.6%
20-03-26 Fri 25.58 -0.02 1.22k -0.1% Compared to  :
 18-03-26
27.5
19-03-26 Thu 25.6 -1.9 10.19k -6.9%
18-03-26 Wed 27.5   487 5.4% 7 Days %
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.		 -22.6%
16-03-26 Mon  
13-03-26 Fri Compared to  :
 27-02-26
24.95
12-03-26 Thu
11-03-26 Wed 1 Month %
10-03-26 Tue -14.7%
09-03-26 Mon .
06-03-26 Fri Compared to  :
 27-01-26
24
05-03-26 Thu
04-03-26 Wed 2 Months %
02-03-26 Mon -11.3%
27-02-26 Fri 24.95 0.14 440 0.6%  
26-02-26 Thu 24.81 1.19 511 5.0% Compared to  :
 26-12-25
33.25
25-02-26 Wed 23.62 -1.96 26.38k -7.7%
24-02-26 Tue 25.58 -0.28 2.94k -1.1% 3 Months %
23-02-26 Mon 25.86 -1.54 331 -5.6% -36.0%
20-02-26 Fri 27.4 1.31 1.2k 5.0%  
19-02-26 Thu 26.09 0.02 368 0.1% Compared to  :
 26-09-25
27.5
18-02-26 Wed 26.07 -1.43 1.15k -5.2%
17-02-26 Tue 27.5 0.71 15.11k 2.7% 6 Months %
16-02-26 Mon 26.79 0.94 282 3.6% -22.6%
13-02-26 Fri 25.85   1.7k -2.5%  
12-02-26 Thu         Compared to  :
 27-03-25
39
11-02-26 Wed 26.51 -0.5 549 -1.9%
10-02-26 Tue 27.01 0 550 0.0% 1 year %
09-02-26 Mon 27.01 -1.99 3.13k -6.9% -45.4%
06-02-26 Fri 29 1.14 331 4.1%  
05-02-26 Thu 27.86 0.11 111 0.4%
*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
04-02-26 Wed 27.75 -0.75 1.85k -2.6%
03-02-26 Tue 28.5 1.2 2.45k 4.4%
02-02-26 Mon 27.3 2.46 2.29k 9.9%
01-02-26 Sun 24.84 -1.1 4.9k -4.2%
30-01-26 Fri 25.94 -0.52 1.91k -2.0%
29-01-26 Thu 26.46 1.26 5 5.0%
28-01-26 Wed 25.2 1.2 3.63k 5.0%
27-01-26 Tue 24 0.71 7.26k 3.0%
23-01-26 Fri 23.29 -1.21 89 -4.9%
22-01-26 Thu 24.5 -1.2 1.22k -4.7%
21-01-26 Wed 25.7 -1.3 107 -4.8%
20-01-26 Tue 27 -1.35 79 -4.8%
19-01-26 Mon 28.35 0 670 0.0%
16-01-26 Fri 28.35 0 21 0.0%
14-01-26 Wed 28.35 -0.13 82 -0.5%
13-01-26 Tue 28.48 0 300 0.0%
12-01-26 Mon 28.48 -1.49 6 -5.0%
09-01-26 Fri 29.97 1.32 699 4.6%
08-01-26 Thu 28.65 0 253 0.0%
07-01-26 Wed 28.65   26 0.0%
06-01-26 Tue        
05-01-26 Mon 28.65   2.13k -5.0%
02-01-26 Fri        
01-01-26 Thu 30.15 -1.35 928 -4.3%
31-12-25 Wed 31.5   1.08k -4.5%
30-12-25 Tue        
29-12-25 Mon 32.99 -0.26 401 -0.8%
26-12-25 Fri 33.25   509 -5.0%
24-12-25 Wed        
23-12-25 Tue 35 -0.42 49 -1.2%
22-12-25 Mon 35.42 -1.63 1.38k -4.4%
19-12-25 Fri 37.05 -1.94 207 -5.0%
18-12-25 Thu 38.99 -0.4 3 -1.0%
17-12-25 Wed 39.39 -0.01 4 0.0%
16-12-25 Tue 39.4 1.4 294 3.7%
15-12-25 Mon 38 0 16 0.0%
12-12-25 Fri 38 -1 3.59k -2.6%
11-12-25 Thu 39 -1.25 491 -3.1%  
10-12-25 Wed 40.25 1.77 6.2k 4.6%  
09-12-25 Tue 38.48 1.71 753 4.7%  
08-12-25 Mon 36.77 0 648 0.0%  
05-12-25 Fri 36.77 1.72 221 4.9%  
04-12-25 Thu 35.05 0.05 1.67k 0.1%  
03-12-25 Wed 35 -0.36 27.11k -1.0%  
02-12-25 Tue 35.36 -0.55 2.33k -1.5%  
01-12-25 Mon 35.91 1.71 5.11k 5.0%  
28-11-25 Fri 34.2 1.57 128 4.8%  
27-11-25 Thu 32.63 -1.71 3.11k -5.0%  
26-11-25 Wed 34.34 0 7 0.0%  
25-11-25 Tue 34.34 -0.26 2.85k -0.8%  
24-11-25 Mon 34.6 -1.76 1.22k -4.8%  
21-11-25 Fri 36.36 -1.91 12 -5.0%  
20-11-25 Thu 38.27 #N/A 397 -5.0%  
19-11-25 Wed #N/A #N/A   #N/A  
18-11-25 Tue 42.4 1.83 1.8k 4.5%  
17-11-25 Mon 40.28 -2.12 273 -5.0%  
14-11-25 Fri 40.57 -1.03 540 -2.5%  
13-11-25 Thu 41.6 1.9 1.63k 4.8%  
12-11-25 Wed 39.7 1.8 765 4.7%  
11-11-25 Tue 37.9 0.9 113 2.4%  
10-11-25 Mon 37 0 20.15k 0.0%  
07-11-25 Fri 37 1.6 1.89k 4.5%  
06-11-25 Thu 35.4 1.68 1.96k 5.0%  
04-11-25 Tue 33.72 1.6 1.69k 5.0%  
03-11-25 Mon 32.12 -0.43 4.55k -1.3%  
31-10-25 Fri 34.26 1.49 2.8k 4.5%  
30-10-25 Thu 32.55 -1.71 4.02k -5.0%  
29-10-25 Wed 32.77 -1.81 7.4k -5.2%  
28-10-25 Tue 34.58 -2.67 8.91k -7.2%  
27-10-25 Mon 37.25 2.82 17.85k 8.2%  
24-10-25 Fri 34.43 2.65 4.59k 8.3%  
23-10-25 Thu 31.78 1.2 6.7k 3.9%  
21-10-25 Tue 30.58 2.08 472 7.3%  
20-10-25 Mon 28.5 2.5 4.15k 9.6%  
17-10-25 Fri 26 0.75 672 3.0%  
16-10-25 Thu 25.25 0.75 714 3.1%  
15-10-25 Wed 24.5 -0.5 167 -2.0%  
14-10-25 Tue 25 -0.39 3.97k -1.5%  
13-10-25 Mon 25.39 -0.01 2.36k 0.0%  
10-10-25 Fri 25.4 -0.11 439 -0.4%  
09-10-25 Thu 25.51 0.02 2.12k 0.1%  
08-10-25 Wed 25.49 1.31 1.34k 5.4%  
07-10-25 Tue 24.18 -1.8 1.61k -6.9%  
06-10-25 Mon 24.51 -0.99 2.64k -3.9%  
03-10-25 Fri 25.98 1.47 1.2k 6.0%  
01-10-25 Wed 25.5 -0.75 193 -2.9%  
30-09-25 Tue 26.25 0.42 106 1.6%  
29-09-25 Mon 25.83 -1.67 1.05k -6.1%  
26-09-25 Fri 27.5 0 228 0.0%  
25-09-25 Thu 27.5 -0.01 354 0.0%  
24-09-25 Wed 27.51 0.52 828 1.9%  
23-09-25 Tue 26.99 0.49 1.15k 1.8%  
22-09-25 Mon 26.5 -1.5 23.18k -5.4%  
19-09-25 Fri 28 0 62 0.0%  
18-09-25 Thu 28 -0.17 979 -0.6%  
17-09-25 Wed 27.21 -0.64 1.06k -2.3%  
16-09-25 Tue 28.17 0.96 1.51k 3.5%  
15-09-25 Mon 27.85 0.52 6.53k 1.9%  
12-09-25 Fri 27.33 0.92 10.91k 3.5%  
11-09-25 Thu 26.41 1.82 9.01k 7.4%  
10-09-25 Wed 24.59 0.45 11.43k 1.9%  
09-09-25 Tue 24.14 -0.11 12.65k -0.5%  
08-09-25 Mon 24.25 0.55 4.92k 2.3%  
05-09-25 Fri 23.7 -1.03 5.05k -4.2%  
04-09-25 Thu 24.73 -0.09 8.67k -0.4%  
03-09-25 Wed 24.82 0.15 2.39k 0.6%  
02-09-25 Tue 24.67 -0.33 3.61k -1.3%  
01-09-25 Mon 25 1.49 10.33k 6.3%  
29-08-25 Fri 23.51 1.01 9.36k 4.5%  
28-08-25 Thu 22.5 -0.25 9.15k -1.1%  
26-08-25 Tue 22.75 -1.38 5.51k -5.7%  
25-08-25 Mon 24.13 -1.86 10.35k -7.2%  
22-08-25 Fri 25.99 0.13 1.45k 0.5%  
21-08-25 Thu 25.86 -2.04 7.42k -7.3%  
20-08-25 Wed 27.9 0.65 1.81k 2.4%  
19-08-25 Tue 27.25 0.66 2.69k 2.5%  
18-08-25 Mon 26.59 -0.81 3.04k -3.0%  
14-08-25 Thu 27.4 -6.85 33.91k -20.0%  
13-08-25 Wed 33.12 -0.2 143 -0.6%  
12-08-25 Tue 34.25 1.13 1.31k 3.4%  
11-08-25 Mon 33.32 1.32 20 4.1%  
08-08-25 Fri 32 -1 204 -3.0%  
07-08-25 Thu 33 -0.25 320 -0.8%  
06-08-25 Wed 33.25 -2.4 254 -6.7%  
05-08-25 Tue 35.65 1.65 1.66k 4.9%  
04-08-25 Mon 34 #N/A 11 0.0%  
01-08-25 Fri #N/A #N/A   #N/A  
31-07-25 Thu 34.01 -1.92 37 -5.3%  
30-07-25 Wed 35.93 1.92 19 5.6%  
29-07-25 Tue 34.01 0 401 0.0%  
28-07-25 Mon 34.01 -0.99 144 -2.8%  
25-07-25 Fri 35 0.88 129 2.6%  
24-07-25 Thu 34.12 -2.25 1.79k -6.2%  
23-07-25 Wed 36.37 1.34 3.82k 3.8%  
22-07-25 Tue 35.03 0.43 1k 1.2%  
21-07-25 Mon 34.6 -1.83 152 -5.0%  
18-07-25 Fri 36.43 1 773 2.8%  
17-07-25 Thu 35.43 -0.77 1.86k -2.1%  
16-07-25 Wed 36.2 0.2 2.72k 0.6%  
15-07-25 Tue 36 0.98 404 2.8%  
14-07-25 Mon 35.02 -0.2 906 -0.6%  
11-07-25 Fri 35.22 1.11 8.47k 3.3%  
10-07-25 Thu 34.11 -2.58 4.55k -7.0%  
09-07-25 Wed 36.69 -0.94 46 -2.5%  
08-07-25 Tue 37.63 -0.18 1 -0.5%  
07-07-25 Mon 37.81 -0.16 270 -0.4%  
04-07-25 Fri 37.97 0.97 62 2.6%  
03-07-25 Thu 37 -0.5 8.24k -1.3%  
02-07-25 Wed 37.5 -1.47 384 -3.8%  
01-07-25 Tue 38.97 1 105 2.6%  
30-06-25 Mon 37.97 1.07 122 2.9%  
27-06-25 Fri 36.9 -1.98 73 -5.1%  
26-06-25 Thu 38.88 -0.04 6 -0.1%  
25-06-25 Wed 38.92 0.32 2.05k 0.8%  
24-06-25 Tue 38.6 0.7 7.35k 1.8%  
23-06-25 Mon 37.9 1.45 980 4.0%  
20-06-25 Fri 36.45 #N/A 914 -2.0%  
19-06-25 Thu 37.21 -1.09 272 -2.8%  
18-06-25 Wed #N/A #N/A   #N/A  
17-06-25 Tue 38.3 1.85 2.05k 5.1%  
16-06-25 Mon 36.45 -1.65 580 -4.3%  
13-06-25 Fri 38.1 1.57 24 4.3%  
12-06-25 Thu 36.53 0.03 682 0.1%  
11-06-25 Wed 36.5 0 234 0.0%  
10-06-25 Tue 36.5 -1.08 12.44k -2.9%  
09-06-25 Mon 35.95 -1.56 3.4k -4.2%  
06-06-25 Fri 37.58 1.63 1.83k 4.5%  
05-06-25 Thu 37.51 0.56 21.49k 1.5%  
04-06-25 Wed 36.95 -3.23 15.27k -8.0%  
03-06-25 Tue 40.18 -1.77 22.92k -4.2%  
02-06-25 Mon 41.95 1.97 1.33k 4.9%  
30-05-25 Fri 39.98 2.98 2.27k 8.1%  
29-05-25 Thu 37 0.11 508 0.3%  
28-05-25 Wed 36.89 -0.27 853 -0.7%  
27-05-25 Tue 38.25 -1.2 1.15k -3.0%  
26-05-25 Mon 37.16 -1.09 501 -2.8%  
23-05-25 Fri 39.45 1.47 757 3.9%  
22-05-25 Thu 37.98 -2.41 7.5k -6.0%  
21-05-25 Wed 37.49 0.49 3.68k 1.3%  
20-05-25 Tue 39.9 0.89 6.94k 2.3%  
19-05-25 Mon 39.01 0.01 3.55k 0.0%  
16-05-25 Fri 39 0.05 1.22k 0.1%  
15-05-25 Thu 38.95 0 10 0.0%  
14-05-25 Wed 38.95 1.05 336 2.8%  
13-05-25 Tue 37.9 2.45 282 6.9%  
12-05-25 Mon 35.45 #N/A 213 -7.3%  
09-05-25 Fri #N/A #N/A   #N/A  
08-05-25 Thu #N/A #N/A   #N/A  
07-05-25 Wed 38.45 1.95 1.62k 5.3%  
06-05-25 Tue 38.26 -0.19 193 -0.5%  
05-05-25 Mon 36.5 -2 657 -5.2%  
02-05-25 Fri 38.5 -0.04 628 -0.1%  
30-04-25 Wed 38.54 -3.26 1.5k -7.8%  
29-04-25 Tue 41.8 2.78 70 7.1%  
28-04-25 Mon 39.02 -3.36 7.26k -7.9%  
25-04-25 Fri 42.38 2.17 14 5.4%  
24-04-25 Thu 40.21 -1.76 4.79k -4.2%  
23-04-25 Wed 41.97 -1.52 1.53k -3.5%  
22-04-25 Tue 43.49 0.51 1.73k 1.2%  
21-04-25 Mon 42.98 0.49 1.44k 1.2%  
17-04-25 Thu 42.49 0.6 1.22k 1.4%  
16-04-25 Wed 41.89 0.39 2.53k 0.9%  
15-04-25 Tue 41.5 0.74 254 1.8%  
11-04-25 Fri 40.76 -2.2 1.49k -5.1%  
09-04-25 Wed 42.96 2.62 1.23k 6.5%  
08-04-25 Tue 40.34 -2.3 1.2k -5.4%  
07-04-25 Mon 42.64 -0.36 2.35k -0.8%  
04-04-25 Fri 43 1.81 1.15k 4.4%  
03-04-25 Thu 41.19 1.04 938 2.6%  
02-04-25 Wed 40.15 1.65 1.28k 4.3%  
01-04-25 Tue 38.5 #N/A 5 -1.0%  
28-03-25 Fri #N/A #N/A   #N/A  
27-03-25 Thu 39 0.95 959 2.5%  
26-03-25 Wed 38.89 -0.11 5.53k -0.3%  
25-03-25 Tue 38.05 0.07 4.92k 0.2%