NSE:RMDRIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.01	49.01	49.01	49.01	-	-4.98%	26,066
Mar 6, 2026	51.58	51.58	51.58	51.58	51.58	-4.99%	110,244
Mar 5, 2026	54.29	54.29	54.29	54.29	54.29	-4.99%	200,994
Mar 4, 2026	57.14	57.14	57.14	57.14	57.14	-9.99%	88,588
Mar 2, 2026	63.48	63.48	63.48	63.48	63.48	-10.00%	90,297
Feb 27, 2026	70.53	70.53	70.53	70.53	70.53	-9.99%	397,632
Feb 26, 2026	78.36	78.36	78.36	78.36	78.36	-20.00%	484,003
Feb 25, 2026	123.12	123.80	97.95	97.95	97.95	-20.00%	11,125,500
Feb 24, 2026	122.20	122.57	122.20	122.43	122.43	0.68%	9,525,208
Feb 23, 2026	121.00	121.79	120.93	121.60	121.60	1.06%	7,656,551
Feb 20, 2026	119.95	120.50	119.95	120.33	120.33	0.69%	8,497,473
Feb 19, 2026	119.00	119.60	118.70	119.51	119.51	0.84%	5,294,206
Feb 18, 2026	118.01	118.60	118.01	118.52	118.52	1.02%	3,909,173
Feb 17, 2026	116.85	117.43	116.65	117.32	117.32	0.74%	4,907,374
Feb 16, 2026	115.60	116.61	115.30	116.46	116.46	1.38%	5,059,519
Feb 13, 2026	114.70	114.96	114.50	114.88	114.88	0.53%	5,384,854
Feb 12, 2026	114.05	114.44	113.95	114.28	114.28	0.46%	6,042,149
Feb 11, 2026	113.62	113.90	113.50	113.76	113.76	0.57%	4,802,144
Feb 10, 2026	112.89	113.20	112.60	113.11	113.11	0.77%	6,463,208
Feb 9, 2026	111.87	112.51	111.85	112.25	112.25	0.79%	7,587,858
Feb 6, 2026	110.75	111.49	110.61	111.37	111.37	0.98%	4,137,457
Feb 5, 2026	109.90	110.53	109.85	110.29	110.29	0.85%	3,672,311
Feb 4, 2026	108.78	109.47	108.57	109.36	109.36	1.03%	3,526,733
Feb 3, 2026	107.90	108.35	107.88	108.25	108.25	0.84%	3,044,135
Feb 2, 2026	106.90	107.39	106.50	107.35	107.35	0.95%	3,473,115
Feb 1, 2026	105.99	106.44	105.70	106.34	106.34	0.96%	2,579,792
Jan 30, 2026	105.00	105.39	104.48	105.33	105.33	0.97%	4,488,750
Jan 29, 2026	103.85	104.58	103.84	104.32	104.32	1.00%	5,348,168
Jan 28, 2026	102.90	103.40	102.75	103.29	103.29	0.98%	4,932,207
Jan 27, 2026	101.70	102.40	101.45	102.29	102.29	1.50%	5,702,209
Jan 23, 2026	99.24	103.09	88.92	100.78	100.78	2.08%	28,383,530
Jan 22, 2026	97.98	98.85	97.98	98.73	98.73	1.22%	6,184,538
Jan 21, 2026	96.85	97.64	96.85	97.54	97.54	1.07%	5,800,822
Jan 20, 2026	95.90	96.70	95.90	96.51	96.51	1.02%	5,821,994
Jan 19, 2026	94.82	95.70	94.63	95.54	95.54	1.07%	8,054,161
Jan 16, 2026	93.80	94.60	93.73	94.53	94.53	1.18%	6,202,079
Jan 14, 2026	92.70	93.52	92.59	93.43	93.43	1.10%	5,859,046
Jan 13, 2026	91.80	94.00	91.65	92.41	92.41	1.11%	5,384,060
Jan 12, 2026	90.52	91.48	90.30	91.40	91.40	1.17%	5,324,318
Jan 9, 2026	89.73	90.79	89.60	90.34	90.34	0.86%	3,700,865
Jan 8, 2026	88.75	89.70	88.43	89.57	89.57	1.29%	3,107,887
Jan 7, 2026	87.59	88.53	87.59	88.43	88.43	1.16%	3,462,510
Jan 6, 2026	86.75	87.50	86.14	87.42	87.42	1.19%	2,049,843
Jan 5, 2026	85.60	86.70	85.50	86.39	86.39	1.15%	2,526,948
Jan 2, 2026	84.50	85.65	84.47	85.41	85.41	1.26%	2,675,526
Jan 1, 2026	83.71	84.94	83.60	84.35	84.35	1.22%	1,470,478
Dec 31, 2025	82.40	83.50	82.37	83.33	83.33	1.30%	692,773
Dec 30, 2025	81.89	83.40	81.32	82.26	82.26	1.26%	631,576
Dec 29, 2025	80.75	83.60	79.10	81.24	81.24	1.83%	1,542,949
Dec 26, 2025	79.58	80.00	79.00	79.78	79.78	0.97%	1,365,304