Stock listing

BSE:RESPONSINF Response Informatics Ltd Share Price

Follow Response Informatics Ltd into a list and get an email when it puts out news.

Share price · BSE:RESPONSINF

₹16.90 INR 0.00 (0.0%)

Close on Oct 29, 2026 · Data provided by Twelve Data

Past year -48.4% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits
Day range
₹16.90 – ₹16.90 INROct 29, 2026
52-week range
₹16.40 – ₹42.61 INRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day
₹26,771 INRMedian day 511 shares · 7 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Response Informatics Ltd logo

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:RESPONSINF · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹16.900.000.0%₹16.90₹16.90₹16.900
₹16.90-0.67-3.8%₹17.22₹17.65₹16.90290
₹17.57-1.18-6.3%₹19.00₹19.00₹17.01707
₹18.750.000.0%₹18.75₹18.75₹18.750
₹18.750.000.0%₹18.75₹18.75₹18.750
₹18.750.000.0%₹18.75₹18.75₹18.7551
₹18.750.000.0%₹19.00₹19.00₹18.7536
₹18.75+0.72+4.0%₹17.90₹18.75₹17.90300
₹18.030.000.0%₹18.03₹18.03₹18.030
₹18.03-0.47-2.5%₹18.01₹18.04₹18.00599
₹18.50-0.96-4.9%₹19.37₹19.37₹18.50536
₹19.46+1.40+7.8%₹19.00₹19.46₹19.00300
₹18.06-1.25-6.5%₹19.55₹19.55₹18.01849
₹19.31-0.09-0.5%₹18.95₹19.40₹18.95185
₹19.40-0.15-0.8%₹19.46₹19.46₹18.50294
₹19.55+0.75+4.0%₹19.50₹19.55₹19.50300
₹18.80-0.61-3.1%₹18.90₹19.45₹18.50387
₹19.41-0.25-1.3%₹19.50₹19.50₹19.0060
₹19.66-0.29-1.5%₹19.86₹19.86₹19.66112
₹19.95+0.05+0.3%₹19.90₹20.05₹19.65308
₹19.900.000.0%₹19.90₹19.90₹19.900
₹19.900.000.0%₹19.90₹19.90₹19.900
₹19.90+0.91+4.8%₹19.05₹20.00₹19.05272
₹18.99-0.45-2.3%₹19.75₹19.75₹18.25599
₹19.44-0.15-0.8%₹20.00₹20.00₹19.032,893
₹19.59-0.81-4.0%₹20.50₹20.50₹19.50269
₹20.40+0.88+4.5%₹20.40₹20.40₹20.4017
₹19.52-0.40-2.0%₹19.50₹19.52₹19.50128
₹19.920.000.0%₹19.92₹19.92₹19.920
₹19.92-0.31-1.5%₹20.00₹20.00₹19.90203
₹20.23-0.87-4.1%₹20.50₹21.50₹20.01604
₹21.10+0.20+1.0%₹21.00₹21.10₹20.50374
₹20.90-0.66-3.1%₹21.56₹21.94₹20.621,154
₹21.56-1.44-6.3%₹22.00₹22.00₹21.51590
₹23.00+0.50+2.2%₹21.50₹23.00₹20.803,625
₹22.50+0.02+0.1%₹21.50₹23.00₹21.011,016
₹22.48+0.79+3.6%₹22.20₹22.90₹20.851,857
₹21.69+1.63+8.1%₹20.60₹22.00₹20.605,601
₹20.06-0.02-0.1%₹20.10₹21.00₹19.90857
₹20.08-0.25-1.2%₹19.55₹20.08₹19.50454
₹20.33+0.72+3.7%₹20.00₹21.00₹20.005,990
₹19.61+0.76+4.0%₹19.50₹19.90₹19.252,037
₹18.85-0.65-3.3%₹19.60₹19.60₹18.004,923
₹19.50-0.21-1.1%₹19.32₹19.50₹18.105,875
₹19.71+0.21+1.1%₹19.71₹19.71₹19.71441
₹19.50+0.05+0.3%₹19.36₹19.50₹19.00223
₹19.45-0.48-2.4%₹19.49₹20.05₹19.002,848
₹19.93-0.01-0.1%₹19.93₹19.93₹19.791,676
₹19.94+0.90+4.7%₹19.50₹20.30₹19.001,725
₹19.04+1.83+10.6%₹17.49₹19.20₹17.495,662
₹17.21-1.51-8.1%₹17.58₹18.87₹16.407,669
₹18.72+0.22+1.2%₹18.00₹21.00₹16.7012,028
₹18.50-0.18-1.0%₹19.00₹19.00₹18.5091
₹18.68-1.22-6.1%₹18.66₹19.39₹18.661,018
₹19.90+0.52+2.7%₹18.99₹20.00₹18.991,312
₹19.38+0.38+2.0%₹19.00₹19.38₹18.501,168
₹19.00-0.50-2.6%₹19.10₹19.10₹19.00855
₹19.50+0.93+5.0%₹19.49₹19.75₹19.10571
₹18.57-1.43-7.1%₹20.00₹20.00₹18.56807
₹20.00+1.01+5.3%₹18.99₹20.00₹18.991,952
₹18.99+0.95+5.3%₹18.99₹18.99₹18.991
₹18.04-0.46-2.5%₹18.58₹19.34₹18.002,462
₹18.50-0.20-1.1%₹18.79₹18.80₹18.50485
₹18.70-0.90-4.6%₹19.84₹19.84₹18.70135
Ticker
BSE:RESPONSINF
Asset type
Stock
Sector
Technology
Industry
IT services & data centres
Exchange
BSE
Currency
INR

What changed lately

Latest news

Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018

Oct 12, 2026

Closed ₹18.06 (-6.5%) on Oct 12, 2026

Shareholder Meeting / Postal Ballot-Scrutinizer''s Report

Oct 1, 2026

Closed ₹19.66 (-1.5%) on Oct 1, 2026

Response Informatics Ltd Press Release Oct 01 2026

Oct 1, 2026

Closed ₹19.66 (-1.5%) on Oct 1, 2026

Response Informatics Ltd Press Release Sep 29 2026

Sep 29, 2026

Closed ₹19.90 (0.0%) on Sep 29, 2026

Response Informatics Ltd Press Release Sep 08 2026

Sep 8, 2026

Closed ₹23.00 (+2.2%) on Sep 8, 2026

Response Informatics Ltd Press Release Aug 03 2026

Aug 3, 2026

Closed ₹20.00 (+5.3%) on Aug 4, 2026

Response Informatics Ltd Press Release Jul 09 2026

Jul 9, 2026

Closed ₹19.57 (-0.9%) on Jul 9, 2026

Response Informatics Ltd Press Release Jun 26 2026

Jun 26, 2026

Closed ₹21.76 (0.0%) on Jun 26, 2026

Response Informatics Ltd Press Release May 31 2026

May 31, 2026

Closed ₹21.00 (-9.6%) on Jun 1, 2026

Response Informatics Ltd Press Release Mar 30 2026

Mar 30, 2026

Closed ₹22.49 (+5.6%) on Mar 30, 2026

All Response Informatics Ltd news

Response Informatics Ltd on 6ix

Sector
Technology
Industry
IT services & data centres
News releases
21 in the last 12 months · 47 in all · newest Oct 12, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Response Informatics Ltd.