Skip to main content
logo
R M Drip and Sprinklers Systems Limited (BOM:544456)
India flag India · Delayed Price · Currency is INR
20.99
-1.10 (-4.98%)
At close: Apr 21, 2026

BOM:544456 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202621.4021.7520.9920.9920.99-4.98%248,098
Apr 20, 202623.1923.4022.0922.0922.09-4.99%306,234
Apr 17, 202623.2023.6522.8023.2523.25-3.08%778,803
Apr 16, 202624.5525.1323.9923.9923.99-4.99%258,935
Apr 15, 202625.8126.1024.5525.2525.25-2.28%509,828
Apr 13, 202626.3226.3425.4725.8425.84-3.62%128,916
Apr 10, 202627.0127.5526.4726.8126.812.11%437,683
Apr 9, 202628.1428.1426.2626.2626.26-4.98%538,022
Apr 8, 202628.8928.8926.4327.6327.630.40%666,195
Apr 7, 202627.2227.5225.0327.5227.524.99%151,390
Apr 6, 202625.4326.2225.2726.2226.215.00%203,022
Apr 2, 202624.0925.0822.8024.9724.974.50%673,580
Apr 1, 202622.3323.8922.3323.8923.895.00%104,420
Mar 30, 202622.1623.0120.8322.7622.763.83%1,306,466
Mar 27, 202621.8422.6920.8421.9221.92-0.08%1,277,185
Mar 25, 202621.8723.6821.5921.9321.93-2.94%504,083
Mar 24, 202623.2323.5322.5922.6022.60-4.96%1,088,200
Mar 23, 202626.0826.0823.7823.7823.78-4.99%968,250
Mar 20, 202625.0325.0325.0325.0325.024.99%167,207
Mar 19, 202623.0423.8422.7023.8423.834.99%312,136
Mar 18, 202621.2922.7021.0822.7022.704.99%941,755
Mar 17, 202621.0523.2521.0521.6221.62-2.37%4,752,868
Mar 16, 202622.1522.1522.1522.1522.15-4.98%462,260
Mar 13, 202623.3123.3123.3123.3123.31-4.99%17,087
Mar 12, 202624.5424.5424.5424.5424.53-4.99%16,041
Mar 11, 202625.8225.8225.8225.8225.82-5.00%330,193
Mar 10, 202627.1827.1827.1827.1827.18-4.99%5,321
Mar 9, 202628.6128.6128.6128.6128.61-5.00%4,946
Mar 6, 202630.1230.1230.1230.1230.12-4.99%28,442
Mar 5, 202631.7031.7031.7031.7031.70-4.98%10,905
Mar 4, 202633.3633.3633.3633.3633.36-9.99%8,567
Mar 2, 202637.0737.0737.0737.0737.06-10.00%73,525
Feb 27, 202641.1841.1841.1841.1841.18-9.95%55,454
Feb 26, 202645.7345.7345.7345.7345.73-19.96%35,025
Feb 25, 202672.1672.1657.1457.1457.14-19.98%1,728,807
Feb 24, 202671.3471.4671.3171.4071.400.66%1,035,692
Feb 23, 202670.5371.0570.5370.9370.931.08%2,176,420
Feb 20, 202669.8370.2369.8370.1870.170.67%1,013,475
Feb 19, 202669.2769.8069.2769.7169.710.84%1,896,524
Feb 18, 202668.6369.2768.6369.1369.121.02%1,577,279
Feb 17, 202668.1368.4868.1368.4368.420.69%1,336,899
Feb 16, 202667.2968.0567.2967.9667.961.39%870,125
Feb 13, 202666.8567.0566.7967.0367.020.52%941,457
Feb 12, 202666.4466.7666.4466.6866.670.44%970,797
Feb 11, 202666.2466.4466.1866.3866.380.57%1,107,597
Feb 10, 202665.7466.0665.7166.0066.000.80%609,481
Feb 9, 202665.3365.6565.2865.4865.480.76%1,266,942
Feb 6, 202664.5565.0464.5564.9864.980.95%738,556
Feb 5, 202664.0564.4064.0564.3764.370.92%642,697
Feb 4, 202663.5563.8563.2963.7963.790.97%490,708