Skip to main content
logo
R M Drip and Sprinklers Systems Limited (BOM:544456)
India flag India · Delayed Price · Currency is INR
22.81
-0.82 (-3.47%)
At close: Oct 7, 2026

BOM:544456 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202622.7323.7522.5722.8122.81-3.47%22,658
Oct 6, 202623.3323.9922.7023.6323.631.29%9,903
Oct 5, 202622.6623.7022.6223.3323.33-0.77%42,733
Oct 1, 202622.8624.2522.8223.5123.51-1.14%25,588
Sep 30, 202623.0223.7823.0223.7823.782.24%13,830
Sep 29, 202622.6223.8022.6223.2623.26-0.43%15,514
Sep 28, 202623.3023.9422.8123.3623.36-1.81%59,874
Sep 25, 202623.6024.0022.6023.7923.791.80%16,489
Sep 24, 202623.1124.1423.0523.3723.37-1.18%19,337
Sep 23, 202623.9924.1423.5023.6523.651.07%13,012
Sep 22, 202623.7024.0022.5523.4323.401.65%21,784
Sep 21, 202621.4523.1821.4523.0523.022.90%26,268
Sep 18, 202622.8123.9022.0322.4022.37-1.80%36,549
Sep 17, 202623.9523.9522.8122.8122.78-1.17%2,549
Sep 16, 202623.9623.9622.0623.0823.05-0.60%34,139
Sep 15, 202623.1624.3023.1623.2223.19-1.57%22,116
Sep 11, 202623.9923.9923.0023.5923.561.38%11,564
Sep 10, 202624.6024.7523.0023.2723.24-2.68%62,875
Sep 9, 202623.2624.1523.2623.9123.883.91%152,912
Sep 8, 202622.7623.0221.4023.0122.984.92%133,721
Sep 7, 202621.9922.0020.1621.9321.903.93%56,207
Sep 4, 202621.8821.8821.0321.1021.071.25%16,227
Sep 3, 202620.8821.6820.6420.8420.81-2.21%24,936
Sep 2, 202622.0022.2520.8121.3121.28-2.69%35,397
Sep 1, 202621.9921.9921.0921.9021.873.89%33,037
Aug 31, 202620.0821.0819.7021.0821.054.98%41,624
Aug 28, 202619.6920.0819.6920.0820.054.97%27,569
Aug 27, 202619.7319.8418.8619.1319.11-2.60%131,492
Aug 26, 202619.9819.9819.0419.6419.613.15%6,304
Aug 25, 202618.7919.0417.7119.0419.024.96%29,651
Aug 24, 202617.9018.8017.6218.1418.12-1.36%28,919
Aug 21, 202617.6418.4017.4018.3918.371.83%55,668
Aug 20, 202617.7418.1517.3518.0618.041.80%39,754
Aug 19, 202617.4917.7416.9017.7417.723.08%33,511
Aug 18, 202617.4917.5017.1517.2117.19-1.43%20,692
Aug 17, 202617.2217.7517.0217.4617.44-2.02%117,207
Aug 14, 202618.3218.8617.5517.8217.80-0.89%49,884
Aug 13, 202617.7018.0017.1017.9817.964.78%17,047
Aug 12, 202617.8718.0016.8417.1617.14-3.16%77,455
Aug 11, 202618.0018.0017.1017.7217.700.06%8,827
Aug 10, 202618.5018.5017.4517.7117.69-1.17%47,218
Aug 7, 202617.9518.3517.6017.9217.90-0.78%16,525
Aug 6, 202617.9018.2517.4518.0618.04-0.66%10,317
Aug 5, 202617.8518.2017.8018.1818.160.61%17,023
Aug 4, 202618.2019.0018.0018.0718.05-4.59%57,084
Aug 3, 202619.2319.2318.4018.9418.920.42%6,859
Jul 31, 202618.3919.1417.8518.8618.843.46%79,453
Jul 30, 202618.4018.8017.6618.2318.21-0.44%12,359
Jul 29, 202617.1618.4917.1618.3118.291.38%33,655
Jul 28, 202618.9918.9917.9018.0618.04-3.06%82,106