Responsive Industries Limited Recent Share Price (BSE:505509)

BSE:505509 - Responsive Industries Ltd Responsive Industries Limited
Sector: Materials, Industry: Forest Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Dec 2007	INR	52.7	52.7	52.7	52.7	52.7	+2.5 (+4.98%)	500
14 Dec 2007	INR	50.2	50.2	50.2	50.2	50.2	+2.35 (+4.91%)	500
13 Dec 2007	INR	47.85	47.85	47.85	47.85	47.85	+2.25 (+4.93%)	500
12 Dec 2007	INR	45.6	45.6	45.6	45.6	45.6	+2.15 (+4.95%)	1,000
11 Dec 2007	INR	43.45	43.45	43.45	43.45	43.45	+2.05 (+4.95%)	500
10 Dec 2007	INR	0	0	0	41.4	41.4	0.0 (0.0%)	0
7 Dec 2007	INR	41.4	41.4	41.4	41.4	41.4	+1.95 (+4.94%)	14,500
6 Dec 2007	INR	39.45	39.45	39.45	39.45	39.45	+1.85 (+4.92%)	500
5 Dec 2007	INR	37.6	37.6	37.6	37.6	37.6	+1.75 (+4.88%)	500
4 Dec 2007	INR	35.85	35.85	35.85	35.85	35.85	+1.7 (+4.98%)	1,000
3 Dec 2007	INR	34.15	34.15	34.15	34.15	34.15	+1.6 (+4.92%)	1,000
30 Nov 2007	INR	32.55	32.55	32.55	32.55	32.55	+1.55 (+5.00%)	500
29 Nov 2007	INR	31	31	31	31	31	+1.45 (+4.91%)	500
28 Nov 2007	INR	0	0	0	29.55	29.55	0.0 (0.0%)	0
27 Nov 2007	INR	0	0	0	29.55	29.55	0.0 (0.0%)	0
26 Nov 2007	INR	0	0	0	29.55	29.55	0.0 (0.0%)	0
23 Nov 2007	INR	29.55	29.55	29.55	29.55	29.55	+1.4 (+4.97%)	500
22 Nov 2007	INR	28.15	28.15	28.15	28.15	28.15	+1.3 (+4.84%)	500
21 Nov 2007	INR	26.85	26.85	26.85	26.85	26.85	+1.25 (+4.88%)	500
20 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
19 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
16 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
15 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
14 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
13 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
12 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
9 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
8 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
7 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0
6 Nov 2007	INR	0	0	0	25.6	25.6	0.0 (0.0%)	0