NSE:RMDRIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.00	38.90	35.79	37.73	37.73	0.16%	3,461,540
Mar 25, 2026	37.61	40.63	36.81	37.67	37.67	-2.66%	2,614,754
Mar 24, 2026	40.00	40.42	38.68	38.70	38.70	-4.94%	6,118,965
Mar 23, 2026	44.00	44.00	40.71	40.71	40.71	-4.99%	4,913,014
Mar 20, 2026	42.85	42.85	42.85	42.85	42.85	5.00%	102,999
Mar 19, 2026	39.00	40.81	39.00	40.81	40.81	4.99%	1,066,993
Mar 18, 2026	36.50	38.87	36.10	38.87	38.87	5.00%	2,813,204
Mar 17, 2026	36.05	39.83	36.05	37.02	37.02	-2.42%	23,971,050
Mar 16, 2026	37.94	37.94	37.94	37.94	37.94	-4.98%	228,528
Mar 13, 2026	39.93	39.93	39.93	39.93	39.93	-5.00%	110,756
Mar 12, 2026	42.03	42.03	42.03	42.03	42.03	-5.00%	126,801
Mar 11, 2026	44.24	44.24	44.24	44.24	44.24	-4.98%	244,556
Mar 10, 2026	46.56	46.56	46.56	46.56	46.56	-5.00%	112,188
Mar 9, 2026	49.01	49.01	49.01	49.01	49.01	-4.98%	39,339
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