Price Data Selection & Download
Response Informatics Share Price All Time Records & Statistics (Jun 2023 - Jul 2026)
682 daily OHLCV records on BSE from June 2023 to July 2026.
Share Price All Time High
₹94.43
February 13, 2024
BSE Exchange
Share Price All Time Low
₹18.50
July 20, 2026
BSE Exchange
Highest Volume Trading Day
272,423
December 02, 2024 • ₹62.48
BSE Exchange
Share Price History Data (Jun 2023 - Jul 2026)
RESPONSINF daily open, high, low, close and volume (OHLCV) on BSE — 126 records.
Total Records
126
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹19.49 | ₹19.73 | ₹19.00 | ₹19.01 | 107 |
| 2026-07-23 | ₹19.49 | ₹19.79 | ₹19.49 | ₹19.79 | 13 |
| 2026-07-22 | ₹20.43 | ₹20.43 | ₹18.95 | ₹19.03 | 4,299 |
| 2026-07-21 | ₹20.00 | ₹20.00 | ₹19.80 | ₹20.00 | 964 |
| 2026-07-20 | ₹19.55 | ₹19.55 | ₹18.50 | ₹18.93 | 2,558 |
| 2026-07-17 | ₹20.15 | ₹20.15 | ₹20.15 | ₹20.15 | 219 |
| 2026-07-15 | ₹20.39 | ₹20.39 | ₹20.39 | ₹20.39 | 50 |
| 2026-07-14 | ₹20.44 | ₹21.00 | ₹19.55 | ₹19.99 | 3,021 |
| 2026-07-13 | ₹20.00 | ₹20.45 | ₹19.50 | ₹19.55 | 977 |
| 2026-07-10 | ₹20.00 | ₹20.30 | ₹20.00 | ₹20.30 | 451 |
| 2026-07-09 | ₹19.75 | ₹19.75 | ₹19.57 | ₹19.57 | 305 |
| 2026-07-08 | ₹21.25 | ₹21.25 | ₹19.01 | ₹19.75 | 1,299 |
| 2026-07-06 | ₹20.58 | ₹21.00 | ₹20.00 | ₹20.98 | 422 |
| 2026-07-03 | ₹20.50 | ₹21.00 | ₹20.16 | ₹20.99 | 345 |
| 2026-07-02 | ₹20.60 | ₹21.00 | ₹20.00 | ₹20.13 | 705 |
| 2026-07-01 | ₹21.00 | ₹21.00 | ₹20.30 | ₹21.00 | 711 |
| 2026-06-30 | ₹21.01 | ₹21.01 | ₹20.50 | ₹20.75 | 1,160 |
| 2026-06-29 | ₹21.50 | ₹22.00 | ₹21.23 | ₹21.23 | 151 |
| 2026-06-25 | ₹22.00 | ₹22.00 | ₹21.51 | ₹21.76 | 238 |
| 2026-06-24 | ₹20.85 | ₹22.19 | ₹20.85 | ₹22.19 | 1,919 |
| 2026-06-23 | ₹20.58 | ₹20.58 | ₹20.00 | ₹20.18 | 1,714 |
| 2026-06-22 | ₹21.50 | ₹21.50 | ₹20.51 | ₹20.51 | 471 |
| 2026-06-19 | ₹21.22 | ₹21.38 | ₹20.37 | ₹21.16 | 347 |
| 2026-06-18 | ₹22.19 | ₹22.19 | ₹20.00 | ₹20.80 | 5,332 |
| 2026-06-17 | ₹22.60 | ₹22.80 | ₹22.19 | ₹22.19 | 513 |
| 2026-06-16 | ₹23.39 | ₹23.39 | ₹22.55 | ₹22.55 | 29 |
| 2026-06-12 | ₹22.30 | ₹23.50 | ₹22.25 | ₹23.50 | 1,763 |
| 2026-06-11 | ₹22.50 | ₹23.00 | ₹22.10 | ₹23.00 | 93 |
| 2026-06-10 | ₹22.45 | ₹22.45 | ₹22.00 | ₹22.06 | 153 |
| 2026-06-09 | ₹23.89 | ₹23.89 | ₹22.50 | ₹22.50 | 277 |
| 2026-06-08 | ₹23.70 | ₹23.70 | ₹23.65 | ₹23.70 | 30 |
| 2026-06-05 | ₹23.80 | ₹23.80 | ₹22.01 | ₹23.75 | 1,977 |
| 2026-06-04 | ₹20.77 | ₹24.00 | ₹20.77 | ₹23.36 | 5,279 |
| 2026-06-03 | ₹20.75 | ₹20.75 | ₹19.70 | ₹20.01 | 3,820 |
| 2026-06-02 | ₹21.50 | ₹21.99 | ₹20.72 | ₹21.12 | 2,288 |
| 2026-06-01 | ₹22.95 | ₹22.95 | ₹19.70 | ₹21.00 | 11,613 |
| 2026-05-29 | ₹22.44 | ₹23.52 | ₹22.44 | ₹23.22 | 1,581 |
| 2026-05-26 | ₹23.90 | ₹23.90 | ₹22.40 | ₹22.44 | 3,319 |
| 2026-05-25 | ₹23.48 | ₹23.48 | ₹23.48 | ₹23.48 | 44 |
| 2026-05-22 | ₹23.00 | ₹23.50 | ₹22.02 | ₹23.48 | 1,260 |
| 2026-05-20 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 53 |
| 2026-05-19 | ₹22.51 | ₹22.55 | ₹22.44 | ₹22.55 | 471 |
| 2026-05-18 | ₹22.03 | ₹23.99 | ₹22.01 | ₹22.55 | 661 |
| 2026-05-15 | ₹23.70 | ₹23.70 | ₹23.31 | ₹23.31 | 1,130 |
| 2026-05-14 | ₹24.00 | ₹24.00 | ₹23.50 | ₹23.60 | 1,240 |
| 2026-05-13 | ₹24.00 | ₹24.99 | ₹23.99 | ₹23.99 | 211 |
| 2026-05-11 | ₹24.20 | ₹24.85 | ₹23.00 | ₹24.80 | 7,050 |
| 2026-05-08 | ₹24.50 | ₹24.50 | ₹23.42 | ₹23.99 | 967 |
| 2026-05-07 | ₹23.99 | ₹24.00 | ₹23.99 | ₹23.99 | 297 |
| 2026-05-06 | ₹23.51 | ₹24.00 | ₹23.08 | ₹23.82 | 47 |
| 2026-04-30 | ₹23.56 | ₹23.56 | ₹23.00 | ₹23.07 | 993 |
| 2026-04-29 | ₹23.01 | ₹23.99 | ₹23.00 | ₹23.98 | 159 |
| 2026-04-28 | ₹23.03 | ₹24.50 | ₹23.03 | ₹23.28 | 711 |
| 2026-04-27 | ₹23.50 | ₹24.25 | ₹23.00 | ₹24.00 | 1,190 |
| 2026-04-24 | ₹24.50 | ₹24.50 | ₹23.00 | ₹23.29 | 1,315 |
| 2026-04-23 | ₹24.96 | ₹25.00 | ₹24.10 | ₹24.10 | 481 |
| 2026-04-22 | ₹24.97 | ₹24.97 | ₹24.00 | ₹24.96 | 973 |
| 2026-04-21 | ₹23.94 | ₹24.32 | ₹23.94 | ₹24.29 | 356 |
| 2026-04-20 | ₹25.50 | ₹25.50 | ₹23.50 | ₹23.52 | 1,034 |
| 2026-04-17 | ₹25.87 | ₹26.00 | ₹25.00 | ₹25.01 | 2,109 |
| 2026-04-16 | ₹26.00 | ₹26.00 | ₹26.00 | ₹26.00 | 5,001 |
| 2026-04-15 | ₹24.98 | ₹26.00 | ₹24.98 | ₹25.99 | 1,058 |
| 2026-04-13 | ₹28.00 | ₹28.00 | ₹23.02 | ₹24.60 | 321 |
| 2026-04-10 | ₹24.00 | ₹24.73 | ₹23.00 | ₹24.00 | 1,542 |
| 2026-04-09 | ₹24.50 | ₹24.98 | ₹23.50 | ₹23.61 | 640 |
| 2026-04-08 | ₹23.88 | ₹24.50 | ₹23.88 | ₹24.50 | 1,460 |
| 2026-04-07 | ₹23.01 | ₹24.00 | ₹23.00 | ₹24.00 | 331 |
| 2026-04-06 | ₹23.46 | ₹24.00 | ₹22.16 | ₹23.00 | 1,415 |
| 2026-04-02 | ₹22.98 | ₹23.00 | ₹22.98 | ₹23.00 | 328 |
| 2026-04-01 | ₹22.49 | ₹22.98 | ₹21.51 | ₹22.98 | 147 |
| 2026-03-30 | ₹21.25 | ₹22.99 | ₹21.25 | ₹22.49 | 1,640 |
| 2026-03-27 | ₹21.50 | ₹21.77 | ₹21.01 | ₹21.29 | 3,034 |
| 2026-03-25 | ₹24.19 | ₹24.19 | ₹22.00 | ₹22.56 | 2,736 |
| 2026-03-24 | ₹25.50 | ₹25.50 | ₹24.00 | ₹24.20 | 1,222 |
| 2026-03-23 | ₹26.00 | ₹26.00 | ₹25.16 | ₹25.16 | 640 |
| 2026-03-20 | ₹25.70 | ₹25.70 | ₹24.56 | ₹25.58 | 1,221 |
| 2026-03-19 | ₹26.50 | ₹26.50 | ₹24.75 | ₹25.60 | 10,188 |
| 2026-03-18 | ₹26.50 | ₹27.60 | ₹26.50 | ₹27.50 | 487 |
| 2026-03-17 | ₹23.76 | ₹26.95 | ₹23.55 | ₹26.08 | 1,685 |
| 2026-03-13 | ₹24.00 | ₹24.50 | ₹24.00 | ₹24.50 | 1,022 |
| 2026-03-12 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 200 |
| 2026-03-11 | ₹27.99 | ₹27.99 | ₹23.25 | ₹23.64 | 2,358 |
| 2026-03-10 | ₹24.00 | ₹25.45 | ₹23.99 | ₹25.45 | 2,352 |
| 2026-03-09 | ₹23.95 | ₹23.95 | ₹22.55 | ₹23.14 | 1,395 |
| 2026-03-06 | ₹23.00 | ₹23.99 | ₹22.60 | ₹23.95 | 4,416 |
| 2026-03-05 | ₹23.99 | ₹23.99 | ₹22.50 | ₹22.60 | 2,920 |
| 2026-03-04 | ₹24.49 | ₹24.89 | ₹22.06 | ₹23.12 | 4,378 |
| 2026-03-02 | ₹24.66 | ₹24.75 | ₹23.62 | ₹24.51 | 1,888 |
| 2026-02-27 | ₹25.48 | ₹25.69 | ₹24.82 | ₹24.95 | 440 |
| 2026-02-26 | ₹24.90 | ₹24.90 | ₹24.01 | ₹24.81 | 511 |
| 2026-02-25 | ₹26.00 | ₹26.00 | ₹23.03 | ₹23.62 | 26,381 |
| 2026-02-24 | ₹25.85 | ₹26.00 | ₹25.58 | ₹25.58 | 2,943 |
| 2026-02-23 | ₹26.50 | ₹26.50 | ₹25.71 | ₹25.86 | 331 |
| 2026-02-20 | ₹26.09 | ₹27.50 | ₹26.09 | ₹27.40 | 1,195 |
| 2026-02-19 | ₹27.25 | ₹27.25 | ₹26.00 | ₹26.09 | 368 |
| 2026-02-18 | ₹27.99 | ₹27.99 | ₹26.02 | ₹26.07 | 1,150 |
| 2026-02-17 | ₹27.50 | ₹27.50 | ₹26.00 | ₹27.50 | 15,112 |
| 2026-02-16 | ₹25.58 | ₹26.99 | ₹25.58 | ₹26.79 | 282 |
| 2026-02-13 | ₹26.56 | ₹27.00 | ₹25.15 | ₹25.85 | 1,695 |
| 2026-02-11 | ₹27.60 | ₹27.60 | ₹26.23 | ₹26.51 | 549 |
| 2026-02-10 | ₹27.50 | ₹27.80 | ₹27.00 | ₹27.01 | 550 |
| 2026-02-09 | ₹29.00 | ₹29.50 | ₹26.50 | ₹27.01 | 3,131 |
| 2026-02-06 | ₹28.00 | ₹29.00 | ₹28.00 | ₹29.00 | 331 |
| 2026-02-05 | ₹28.00 | ₹28.00 | ₹26.50 | ₹27.86 | 111 |
| 2026-02-04 | ₹28.50 | ₹29.50 | ₹26.52 | ₹27.75 | 1,854 |
| 2026-02-03 | ₹30.00 | ₹30.00 | ₹27.00 | ₹28.50 | 2,447 |
| 2026-02-02 | ₹24.84 | ₹27.30 | ₹24.84 | ₹27.30 | 2,292 |
| 2026-02-01 | ₹27.50 | ₹27.50 | ₹24.00 | ₹24.84 | 4,904 |
| 2026-01-30 | ₹27.78 | ₹27.78 | ₹25.14 | ₹25.94 | 1,908 |
| 2026-01-29 | ₹26.46 | ₹26.46 | ₹26.46 | ₹26.46 | 5 |
| 2026-01-28 | ₹25.20 | ₹25.20 | ₹24.51 | ₹25.20 | 3,627 |
| 2026-01-27 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 7,261 |
| 2026-01-23 | ₹24.50 | ₹24.50 | ₹23.28 | ₹23.29 | 89 |
| 2026-01-22 | ₹25.69 | ₹26.00 | ₹24.50 | ₹24.50 | 1,215 |
| 2026-01-21 | ₹26.46 | ₹26.46 | ₹25.70 | ₹25.70 | 107 |
| 2026-01-20 | ₹28.35 | ₹28.35 | ₹27.00 | ₹27.00 | 79 |
| 2026-01-19 | ₹28.35 | ₹28.35 | ₹27.00 | ₹28.35 | 670 |
| 2026-01-16 | ₹28.35 | ₹28.35 | ₹28.35 | ₹28.35 | 21 |
| 2026-01-14 | ₹28.34 | ₹28.48 | ₹28.34 | ₹28.35 | 82 |
| 2026-01-13 | ₹28.48 | ₹28.48 | ₹28.48 | ₹28.48 | 300 |
| 2026-01-12 | ₹28.48 | ₹28.48 | ₹28.48 | ₹28.48 | 6 |
| 2026-01-09 | ₹30.00 | ₹30.08 | ₹29.93 | ₹29.97 | 699 |
| 2026-01-08 | ₹28.51 | ₹28.65 | ₹28.51 | ₹28.65 | 253 |
| 2026-01-07 | ₹28.65 | ₹28.65 | ₹28.65 | ₹28.65 | 26 |
| 2026-01-05 | ₹28.65 | ₹28.65 | ₹28.65 | ₹28.65 | 2,133 |
| 2026-01-01 | ₹30.00 | ₹30.15 | ₹30.00 | ₹30.15 | 928 |
Response Informatics Share Price Performance Analysis (Jun 2023 - Jul 2026)
RESPONSINF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-36.95%
₹30.15 → ₹19.01
Year to Date
Price Volatility
10.97%
Low Volatility
Year to Date
Average Daily Volume
1,788
Year to Date Average
BSE Exchange
Response Informatics Share Price History – Frequently Asked Questions
Common questions about RESPONSINF historical data and records. For live price, key ratios and fundamentals, see Response Informatics share price today.
What is the all-time high share price of Response Informatics (RESPONSINF)?
The all-time high share price of Response Informatics was ₹94.43 recorded on February 13, 2024 on the BSE exchange.
What is the all-time low share price of Response Informatics (RESPONSINF)?
The all-time low share price of Response Informatics was ₹18.5 recorded on July 20, 2026 on the BSE exchange.
How can I download RESPONSINF historical share price data?
You can download Response Informatics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RESPONSINF shares?
The highest trading volume day for Response Informatics was 272,423 shares traded on December 02, 2024 on the BSE exchange, with share price at ₹62.48.