R M Drip and Sprinklers Systems Limited (NSE:RMDRIP)
India · Delayed Price · Currency is INR 76.40
-0.46 (-0.60%)
At close: Sep 26, 2025
NSE:RMDRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 75.00 | 76.10 | 72.10 | 72.75 | 72.75 | -4.65% | 2,745,538 |
| Sep 26, 2025 | 76.00 | 78.80 | 74.45 | 76.30 | 76.30 | 0.05% | 498,949 |
| Sep 25, 2025 | 77.20 | 78.28 | 72.51 | 76.26 | 76.26 | 0.20% | 1,354,170 |
| Sep 24, 2025 | 77.05 | 78.48 | 75.75 | 76.11 | 76.11 | -1.21% | 563,280 |
| Sep 23, 2025 | 80.43 | 80.43 | 76.31 | 77.05 | 77.05 | -2.24% | 616,590 |
| Sep 22, 2025 | 78.98 | 80.75 | 77.80 | 78.81 | 78.81 | 0.79% | 534,580 |
| Sep 19, 2025 | 79.00 | 79.20 | 77.51 | 78.20 | 78.20 | -0.10% | 199,080 |
| Sep 18, 2025 | 79.24 | 80.00 | 77.31 | 78.27 | 78.27 | -0.24% | 327,070 |
| Sep 17, 2025 | 77.79 | 79.27 | 77.30 | 78.46 | 78.46 | 1.61% | 305,970 |
| Sep 16, 2025 | 78.38 | 79.70 | 77.04 | 77.21 | 77.21 | -0.99% | 180,460 |
| Sep 15, 2025 | 77.90 | 79.00 | 76.51 | 77.99 | 77.99 | 1.14% | 377,230 |
| Sep 12, 2025 | 75.54 | 77.40 | 75.22 | 77.11 | 77.11 | 2.85% | 1,349,320 |
| Sep 11, 2025 | 76.17 | 76.90 | 74.50 | 74.97 | 74.97 | -0.09% | 120,130 |
| Sep 10, 2025 | 76.51 | 77.50 | 74.52 | 75.04 | 75.04 | -1.79% | 274,870 |
| Sep 9, 2025 | 75.81 | 77.31 | 73.58 | 76.41 | 76.41 | -0.04% | 459,770 |
| Sep 8, 2025 | 76.01 | 76.90 | 74.90 | 76.44 | 76.44 | 2.19% | 665,830 |
| Sep 5, 2025 | 75.52 | 75.52 | 73.95 | 74.80 | 74.75 | 0.04% | 276,660 |
| Sep 4, 2025 | 74.00 | 75.75 | 74.00 | 74.77 | 74.72 | 1.62% | 853,030 |
| Sep 3, 2025 | 73.58 | 74.70 | 70.93 | 73.58 | 73.53 | 0.87% | 568,850 |
| Sep 2, 2025 | 74.81 | 74.81 | 72.68 | 72.95 | 72.90 | -1.34% | 99,760 |
| Sep 1, 2025 | 73.17 | 74.70 | 72.39 | 73.94 | 73.89 | 2.06% | 442,660 |
| Aug 29, 2025 | 71.61 | 74.04 | 71.61 | 72.44 | 72.39 | 1.67% | 125,840 |
| Aug 28, 2025 | 72.30 | 75.00 | 70.41 | 71.25 | 71.20 | -1.45% | 439,190 |
| Aug 26, 2025 | 73.41 | 74.31 | 72.10 | 72.30 | 72.25 | -1.01% | 308,810 |
| Aug 25, 2025 | 73.35 | 73.50 | 71.77 | 73.04 | 72.99 | 1.26% | 211,980 |
| Aug 22, 2025 | 72.89 | 74.50 | 71.70 | 72.13 | 72.08 | -0.90% | 1,570,050 |
| Aug 21, 2025 | 71.30 | 73.30 | 70.80 | 72.78 | 72.73 | 3.11% | 1,041,620 |
| Aug 20, 2025 | 68.65 | 71.40 | 67.94 | 70.59 | 70.54 | 3.47% | 873,230 |
| Aug 19, 2025 | 71.40 | 71.40 | 67.50 | 68.22 | 68.17 | -2.45% | 398,480 |
| Aug 18, 2025 | 70.87 | 71.00 | 68.50 | 69.93 | 69.88 | 1.75% | 225,590 |
| Aug 14, 2025 | 68.00 | 70.00 | 67.10 | 68.73 | 68.68 | 2.28% | 241,630 |
| Aug 13, 2025 | 66.48 | 67.50 | 64.91 | 67.19 | 67.15 | 2.82% | 353,160 |
| Aug 12, 2025 | 66.73 | 66.73 | 65.00 | 65.35 | 65.31 | -0.60% | 56,360 |
| Aug 11, 2025 | 65.52 | 66.90 | 65.26 | 65.75 | 65.70 | 0.84% | 130,280 |
| Aug 8, 2025 | 68.97 | 68.97 | 64.00 | 65.20 | 65.15 | -2.33% | 77,320 |
| Aug 7, 2025 | 68.45 | 68.90 | 66.30 | 66.75 | 66.71 | -1.44% | 123,770 |
| Aug 6, 2025 | 68.97 | 69.29 | 67.34 | 67.73 | 67.68 | -1.17% | 117,550 |
| Aug 5, 2025 | 69.90 | 70.00 | 68.00 | 68.53 | 68.48 | -0.54% | 238,370 |
| Aug 4, 2025 | 68.18 | 69.90 | 67.51 | 68.91 | 68.86 | 2.34% | 681,370 |
| Aug 1, 2025 | 68.40 | 68.40 | 66.50 | 67.33 | 67.29 | -0.77% | 569,220 |
| Jul 31, 2025 | 66.32 | 68.41 | 64.30 | 67.85 | 67.81 | 2.31% | 1,108,800 |
| Jul 30, 2025 | 64.80 | 66.80 | 62.56 | 66.32 | 66.27 | 7.16% | 1,659,290 |
| Jul 29, 2025 | 61.50 | 62.19 | 61.50 | 61.89 | 61.84 | 1.95% | 310,000 |
| Jul 28, 2025 | 61.00 | 61.00 | 60.46 | 60.70 | 60.66 | -0.52% | 45,000 |
| Jul 25, 2025 | 61.58 | 61.90 | 61.00 | 61.02 | 60.97 | -0.38% | 215,000 |
| Jul 24, 2025 | 61.30 | 61.53 | 60.74 | 61.25 | 61.21 | 0.41% | 375,000 |
| Jul 23, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 60.96 | 0.16% | 110,000 |
| Jul 22, 2025 | 59.95 | 61.00 | 59.95 | 60.90 | 60.86 | 1.58% | 62,500 |
| Jul 21, 2025 | 59.66 | 60.60 | 59.00 | 59.95 | 59.91 | 1.61% | 47,500 |
| Jul 18, 2025 | 59.40 | 60.00 | 59.00 | 59.00 | 58.96 | 0.07% | 80,000 |