R M Drip and Sprinklers Systems Limited (NSE:RMDRIP)
India · Delayed Price · Currency is INR 100.78
+2.05 (2.08%)
At close: Jan 23, 2026
NSE:RMDRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 79.95 | 79.95 | 79.00 | 79.01 | 79.01 | 0.01% | 85,351 |
| Dec 23, 2025 | 79.05 | 79.65 | 79.00 | 79.00 | 79.00 | -0.01% | 121,178 |
| Dec 22, 2025 | 79.05 | 79.74 | 79.00 | 79.01 | 79.01 | -0.13% | 97,492 |
| Dec 19, 2025 | 79.00 | 79.80 | 79.00 | 79.11 | 79.11 | -0.04% | 75,534 |
| Dec 18, 2025 | 79.45 | 79.56 | 79.00 | 79.14 | 79.14 | 0.09% | 317,142 |
| Dec 17, 2025 | 79.53 | 79.69 | 79.02 | 79.07 | 79.07 | -0.58% | 46,814 |
| Dec 16, 2025 | 80.00 | 80.00 | 79.00 | 79.53 | 79.53 | 0.29% | 621,480 |
| Dec 15, 2025 | 79.50 | 80.29 | 79.05 | 79.30 | 79.30 | -0.28% | 430,665 |
| Dec 12, 2025 | 79.99 | 79.99 | 79.32 | 79.52 | 79.52 | -0.18% | 48,779 |
| Dec 11, 2025 | 79.00 | 80.21 | 79.00 | 79.66 | 79.66 | 0.50% | 62,108 |
| Dec 10, 2025 | 79.10 | 81.42 | 79.00 | 79.26 | 79.26 | -0.90% | 101,661 |
| Dec 9, 2025 | 79.10 | 81.09 | 79.06 | 79.98 | 79.98 | 0.40% | 242,747 |
| Dec 8, 2025 | 81.00 | 85.24 | 79.00 | 79.66 | 79.66 | -1.65% | 626,442 |
| Dec 5, 2025 | 80.60 | 81.60 | 79.25 | 81.00 | 81.00 | 1.53% | 477,735 |
| Dec 4, 2025 | 80.12 | 80.20 | 79.27 | 79.78 | 79.78 | 0.67% | 304,860 |
| Dec 3, 2025 | 80.30 | 80.52 | 79.02 | 79.25 | 79.25 | -0.30% | 507,218 |
| Dec 2, 2025 | 79.75 | 80.74 | 79.11 | 79.49 | 79.49 | 0.47% | 362,419 |
| Dec 1, 2025 | 81.65 | 82.25 | 79.01 | 79.12 | 79.12 | -2.32% | 376,766 |
| Nov 28, 2025 | 82.50 | 83.59 | 80.66 | 81.00 | 81.00 | -2.42% | 425,824 |
| Nov 27, 2025 | 81.70 | 83.78 | 81.65 | 83.01 | 83.01 | 2.42% | 623,910 |
| Nov 26, 2025 | 79.90 | 82.94 | 79.05 | 81.05 | 81.05 | 2.44% | 596,165 |
| Nov 25, 2025 | 80.00 | 80.00 | 78.50 | 79.12 | 79.12 | 0.15% | 988,302 |
| Nov 24, 2025 | 79.00 | 79.90 | 79.00 | 79.00 | 79.00 | -0.05% | 73,234 |
| Nov 21, 2025 | 79.00 | 79.74 | 79.00 | 79.04 | 79.04 | -0.18% | 211,074 |
| Nov 20, 2025 | 81.00 | 81.00 | 78.61 | 79.18 | 79.18 | -1.16% | 109,275 |
| Nov 19, 2025 | 78.50 | 80.60 | 78.50 | 80.11 | 80.11 | 2.05% | 103,587 |
| Nov 18, 2025 | 79.00 | 79.24 | 78.50 | 78.50 | 78.50 | -0.22% | 96,183 |
| Nov 17, 2025 | 79.39 | 80.00 | 78.51 | 78.67 | 78.67 | -0.25% | 115,171 |
| Nov 14, 2025 | 79.75 | 80.00 | 78.50 | 78.87 | 78.87 | 0.37% | 131,371 |
| Nov 13, 2025 | 79.99 | 80.53 | 78.50 | 78.58 | 78.58 | -0.34% | 508,834 |