Response Informatics

RESI
🏛️ india →
25.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 27.50 27.50 25.15 25.83 0.0M
2025-09-26 27.90 27.90 26.50 27.50 0.0M
2025-09-25 27.98 27.98 27.50 27.50 0.0M
2025-09-24 27.12 27.51 27.00 27.51 0.0M
2025-09-23 26.56 26.99 26.53 26.99 0.0M
2025-09-22 26.66 27.99 25.25 26.50 0.0M
2025-09-19 28.00 28.00 27.00 28.00 0.0M
2025-09-18 28.50 28.75 27.00 28.00 0.0M
2025-09-17 28.49 28.50 27.50 28.17 0.0M
2025-09-16 27.85 28.29 27.11 27.21 0.0M
2025-09-15 27.33 28.55 27.00 27.85 0.0M
2025-09-12 26.40 29.50 26.00 27.33 0.0M
2025-09-11 24.71 26.48 24.71 26.41 0.0M
2025-09-10 24.50 25.74 24.50 24.59 0.0M
2025-09-09 24.25 26.35 24.00 24.14 0.0M
2025-09-08 24.75 25.00 23.50 24.25 0.0M
2025-09-05 25.00 25.50 23.02 23.70 0.0M
2025-09-04 25.50 25.72 24.00 24.73 0.0M
2025-09-03 25.69 25.70 24.01 24.82 0.0M
2025-09-02 26.25 26.25 24.00 24.67 0.0M
2025-09-01 23.00 25.00 23.00 25.00 0.0M
2025-08-29 20.26 23.90 20.26 23.51 0.0M
2025-08-28 22.56 23.25 20.00 22.50 0.0M
2025-08-26 25.84 25.84 21.50 22.75 0.0M
2025-08-25 25.06 25.95 24.00 24.13 0.0M
2025-08-22 25.86 26.49 24.60 25.99 0.0M
2025-08-21 27.77 28.40 25.50 25.86 0.0M
2025-08-20 27.25 28.00 26.53 27.90 0.0M
2025-08-19 26.46 28.38 26.46 27.25 0.0M
2025-08-18 27.53 27.87 26.50 26.59 0.0M
2025-08-14 34.24 34.24 27.40 27.40 0.0M
2025-08-13 33.00 34.25 32.84 34.25 0.0M
2025-08-12 33.32 33.32 31.02 33.12 0.0M
2025-08-11 33.99 33.99 33.32 33.32 0.0M
2025-08-08 30.01 34.29 30.01 32.00 0.0M
2025-08-07 33.50 33.50 33.00 33.00 0.0M
2025-08-06 34.21 34.21 33.25 33.25 0.0M
2025-08-05 34.00 36.33 32.35 35.65 0.0M
2025-08-04 34.00 34.00 34.00 34.00 0.0M
2025-07-31 34.06 34.06 34.01 34.01 0.0M
2025-07-30 34.01 35.96 34.01 35.93 0.0M
2025-07-29 34.01 34.01 34.01 34.01 0.0M
2025-07-28 36.44 36.44 34.00 34.01 0.0M
2025-07-25 35.98 35.98 35.00 35.00 0.0M
2025-07-24 35.16 35.50 34.10 34.12 0.0M
2025-07-23 37.49 39.00 35.50 36.37 0.0M
2025-07-22 35.97 37.00 35.03 35.03 0.0M
2025-07-21 37.89 37.89 34.60 34.60 0.0M
2025-07-18 36.98 36.98 35.99 36.43 0.0M
2025-07-17 37.99 37.99 34.00 35.43 0.0M
2025-07-16 38.95 38.95 34.20 36.20 0.0M
2025-07-15 34.10 36.90 33.31 36.00 0.0M
2025-07-14 34.16 36.99 33.24 35.02 0.0M
2025-07-11 33.00 37.50 33.00 35.22 0.0M
2025-07-10 35.56 36.50 31.50 34.11 0.0M
2025-07-09 35.66 36.89 35.00 36.69 0.0M
2025-07-08 37.63 37.63 37.63 37.63 0.0M
2025-07-07 37.97 38.90 36.56 37.81 0.0M
2025-07-04 37.98 37.98 37.97 37.97 0.0M
2025-07-03 39.50 39.50 36.00 37.00 0.0M
2025-07-02 39.98 39.98 36.55 37.50 0.0M
2025-07-01 37.97 38.97 37.97 38.97 0.0M
2025-06-30 37.99 37.99 36.15 37.97 0.0M
2025-06-27 40.00 40.00 36.03 36.90 0.0M
2025-06-26 39.68 39.68 38.06 38.88 0.0M
2025-06-25 39.30 39.30 36.00 38.92 0.0M
2025-06-24 37.30 39.20 37.30 38.60 0.0M
2025-06-23 36.70 38.00 36.68 37.90 0.0M
2025-06-20 35.00 36.45 35.00 36.45 0.0M
2025-06-18 38.30 38.48 36.51 37.21 0.0M
2025-06-17 38.58 38.58 36.50 38.30 0.0M
2025-06-16 39.99 39.99 35.67 36.45 0.0M
2025-06-13 38.30 38.30 38.10 38.10 0.0M
2025-06-12 38.46 38.46 36.29 36.53 0.0M
2025-06-11 36.56 36.56 36.50 36.50 0.0M
2025-06-10 37.76 38.47 35.99 36.50 0.0M
2025-06-09 37.98 37.98 37.50 37.58 0.0M
2025-06-06 38.26 38.26 34.60 35.95 0.0M
2025-06-05 37.64 37.88 36.00 37.51 0.0M
2025-06-04 41.90 41.90 36.50 36.95 0.0M
2025-06-03 45.80 45.80 39.11 40.18 0.0M
2025-06-02 42.99 43.00 40.34 41.95 0.0M
2025-05-30 38.00 40.20 38.00 39.98 0.0M
2025-05-29 37.00 37.00 37.00 37.00 0.0M
2025-05-28 36.06 36.89 36.00 36.89 0.0M
2025-05-27 38.00 38.00 37.16 37.16 0.0M
2025-05-26 38.50 38.50 38.20 38.25 0.0M
2025-05-23 37.98 39.45 36.95 39.45 0.0M
2025-05-22 37.75 39.49 36.00 37.98 0.0M
2025-05-21 39.90 39.90 35.91 37.49 0.0M
2025-05-20 40.85 42.90 39.88 39.90 0.0M
2025-05-19 38.81 40.30 38.81 39.01 0.0M
2025-05-16 38.95 39.00 38.00 39.00 0.0M
2025-05-15 38.95 38.95 38.95 38.95 0.0M
2025-05-14 36.50 39.15 36.50 38.95 0.0M
2025-05-13 36.64 37.90 35.51 37.90 0.0M
2025-05-12 38.26 38.26 35.45 35.45 0.0M
2025-05-07 34.76 38.45 34.76 38.26 0.0M
2025-05-06 37.42 38.45 35.00 38.45 0.0M
2025-05-05 38.48 38.48 36.50 36.50 0.0M
2025-05-02 38.54 38.54 38.50 38.50 0.0M
2025-04-30 39.10 40.27 38.32 38.54 0.0M
2025-04-29 36.50 42.39 36.50 41.80 0.0M
2025-04-28 46.60 46.60 39.00 39.02 0.0M
2025-04-25 40.21 43.59 40.21 42.38 0.0M
2025-04-24 45.95 45.95 40.20 40.21 0.0M
2025-04-23 46.99 46.99 41.00 41.97 0.0M
2025-04-22 46.97 46.97 43.49 43.49 0.0M
2025-04-21 44.00 44.00 40.40 42.98 0.0M
2025-04-17 43.99 44.20 40.52 42.49 0.0M
2025-04-16 43.00 44.50 38.00 41.89 0.0M
2025-04-15 41.51 41.51 41.50 41.50 0.0M
2025-04-11 40.50 41.80 40.50 40.76 0.0M
2025-04-09 44.35 44.35 38.52 42.96 0.0M
2025-04-08 42.64 45.00 40.00 40.34 0.0M
2025-04-07 40.85 45.00 40.85 42.64 0.0M
2025-04-04 43.20 43.20 43.00 43.00 0.0M
2025-04-03 41.16 41.20 41.16 41.19 0.0M
2025-04-02 38.00 40.30 36.80 40.15 0.0M
2025-04-01 38.50 38.50 38.50 38.50 0.0M
2025-03-27 39.00 39.99 37.05 38.89 0.0M
2025-03-26 36.21 39.42 36.21 39.00 0.0M
2025-03-25 39.50 39.50 36.11 38.05 0.0M
2025-03-24 38.98 39.50 36.60 37.98 0.0M
2025-03-21 39.50 39.60 37.25 37.78 0.0M
2025-03-20 40.20 40.24 37.20 37.77 0.0M
2025-03-19 39.90 40.11 38.25 38.39 0.0M
2025-03-18 40.00 41.46 38.20 38.20 0.0M
2025-03-17 42.00 42.00 39.35 39.49 0.0M
2025-03-13 41.42 42.99 41.42 41.42 0.0M
2025-03-12 43.60 43.60 41.42 43.59 0.0M
2025-03-11 43.48 44.00 43.48 43.60 0.0M
2025-03-10 43.74 43.74 39.71 43.48 0.0M
2025-03-07 41.91 41.91 38.05 41.80 0.0M
2025-03-06 40.00 40.16 40.00 40.00 0.0M
2025-03-05 37.99 38.25 37.99 38.25 0.0M
2025-03-04 36.39 37.20 36.33 36.45 0.0M
2025-03-03 35.97 35.98 34.20 35.50 0.0M
2025-02-28 35.26 36.00 35.20 35.98 0.0M
2025-02-27 38.00 38.00 37.05 37.05 0.0M
2025-02-25 40.75 41.99 38.72 39.00 0.0M
2025-02-24 43.75 43.75 40.75 40.75 0.0M
2025-02-21 45.14 45.99 42.89 42.89 0.0M
2025-02-20 45.00 46.89 42.82 45.14 0.0M
2025-02-19 45.07 48.00 45.07 45.07 0.0M
2025-02-18 47.44 47.44 47.44 47.44 0.0M
2025-02-17 49.93 52.50 49.93 49.93 0.0M
2025-02-14 53.75 55.00 52.55 52.55 0.0M
2025-02-13 54.75 56.00 51.26 55.31 0.0M
2025-02-12 49.60 53.95 49.60 53.95 0.0M
2025-02-11 52.23 52.23 52.21 52.21 0.0M
2025-02-10 55.51 57.94 53.00 54.95 0.0M
2025-02-07 55.51 56.50 54.11 55.78 0.0M
2025-02-06 56.93 56.93 56.93 56.93 0.0M
2025-02-05 57.59 57.59 53.64 56.93 0.0M
2025-02-03 57.47 57.47 56.46 56.46 0.0M
2025-02-01 54.69 56.47 54.69 56.47 0.0M
2025-01-31 58.49 58.49 54.07 54.69 0.0M
2025-01-30 56.91 59.90 56.91 56.91 0.0M
2025-01-29 58.40 59.90 55.48 59.90 0.0M
2025-01-28 56.05 58.49 53.43 58.40 0.0M
2025-01-27 59.98 59.98 56.10 56.24 0.0M
2025-01-24 60.00 62.80 58.60 58.85 0.0M
2025-01-23 60.00 61.60 59.80 61.60 0.0M
2025-01-22 63.00 63.00 60.10 62.87 0.0M
2025-01-21 58.70 63.20 57.90 63.20 0.0M
2025-01-20 59.00 61.95 57.50 60.47 0.0M
2025-01-17 59.00 59.00 59.00 59.00 0.0M
2025-01-16 59.50 59.50 56.00 59.00 0.0M
2025-01-15 61.99 62.00 57.51 57.52 0.0M
2025-01-14 59.50 61.19 57.00 59.44 0.0M
2025-01-13 58.80 59.95 57.00 58.29 0.0M
2025-01-10 59.10 61.00 57.10 60.00 0.0M
2025-01-09 63.50 63.50 59.50 60.00 0.0M
2025-01-08 60.25 63.45 59.08 62.14 0.0M
2025-01-07 62.00 62.20 58.50 62.18 0.0M
2025-01-06 60.75 62.34 58.60 59.25 0.0M
2025-01-03 62.28 62.28 58.25 59.38 0.0M
2025-01-02 57.94 59.32 57.94 59.32 0.0M
2025-01-01 54.70 56.57 52.20 56.50 0.0M