Skip to main content
logo
R M Drip and Sprinklers Systems Limited (NSE:RMDRIP)
India flag India · Delayed Price · Currency is INR
23.24
-0.49 (-2.06%)
Apr 17, 2026, 3:30 PM IST

NSE:RMDRIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202623.1623.7322.5523.20--2.23%3,802,126
Apr 16, 202624.5525.1923.7323.7323.73-4.97%1,763,386
Apr 15, 202626.0026.1924.5024.9724.97-3.14%2,711,037
Apr 13, 202626.3826.4325.4525.7825.78-3.73%952,094
Apr 10, 202627.2827.6226.4226.7826.781.79%1,646,738
Apr 9, 202628.0328.0426.3126.3126.31-4.99%3,354,501
Apr 8, 202628.9928.9926.4027.6927.690.28%8,660,164
Apr 7, 202627.0027.6224.9927.6227.614.99%1,463,483
Apr 6, 202625.4226.3025.3026.3026.304.98%1,681,537
Apr 2, 202624.0125.2123.1025.0525.054.35%3,443,195
Apr 1, 202623.6224.0123.3224.0124.015.00%1,045,566
Mar 30, 202622.0123.1120.9122.8722.873.90%6,637,487
Mar 27, 202621.5822.6920.8822.0122.010.16%5,934,068
Mar 25, 202621.9423.7021.4721.9721.97-2.66%4,482,435
Mar 24, 202623.3323.5822.5622.5822.57-4.94%10,489,654
Mar 23, 202625.6725.6723.7523.7523.75-5.00%8,422,308
Mar 20, 202625.0025.0025.0025.0025.005.00%176,568
Mar 19, 202622.7523.8122.7523.8123.814.99%1,829,130
Mar 18, 202621.2922.6721.0622.6722.675.00%4,822,634
Mar 17, 202621.0323.2321.0321.6021.59-2.43%41,093,228
Mar 16, 202622.1322.1322.1322.1322.13-4.98%391,761
Mar 13, 202623.2923.2923.2923.2923.29-5.00%189,866
Mar 12, 202624.5224.5224.5224.5224.52-5.00%217,372
Mar 11, 202625.8125.8125.8125.8125.81-4.98%419,238
Mar 10, 202627.1627.1627.1627.1627.16-5.00%192,321
Mar 9, 202628.5928.5928.5928.5928.59-4.98%67,437
Mar 6, 202630.0930.0930.0930.0930.09-4.99%188,988
Mar 5, 202631.6731.6731.6731.6731.67-4.99%344,561
Mar 4, 202633.3333.3333.3333.3333.33-9.99%151,865
Mar 2, 202637.0337.0337.0337.0337.03-9.99%154,794
Feb 27, 202641.1441.1441.1441.1441.14-9.99%681,654
Feb 26, 202645.7145.7145.7145.7145.71-20.00%829,719
Feb 25, 202671.8272.2257.1457.1457.14-20.00%19,072,285
Feb 24, 202671.2871.5071.2871.4271.420.68%16,328,927
Feb 23, 202670.5871.0470.5470.9370.931.06%13,125,515
Feb 20, 202669.9770.2969.9770.1970.190.69%14,567,095
Feb 19, 202669.4269.7769.2469.7169.710.83%9,075,781
Feb 18, 202668.8469.1868.8469.1469.141.02%6,701,438
Feb 17, 202668.1668.5068.0568.4468.440.74%8,412,640
Feb 16, 202667.4368.0267.2667.9467.931.38%8,673,460
Feb 13, 202666.9167.0666.7967.0167.010.53%9,231,178
Feb 12, 202666.5366.7666.4766.6666.660.46%10,357,968
Feb 11, 202666.2866.4466.2166.3666.360.57%8,232,245
Feb 10, 202665.8566.0365.6865.9865.980.77%11,079,784
Feb 9, 202665.2665.6365.2565.4865.480.79%13,007,755
Feb 6, 202664.6065.0464.5264.9764.970.98%7,092,782
Feb 5, 202664.1164.4864.0864.3464.340.85%6,295,390
Feb 4, 202663.4663.8663.3363.7963.791.02%6,045,827
Feb 3, 202662.9463.2062.9363.1563.150.84%5,218,516
Feb 2, 202662.3662.6462.1362.6262.620.95%5,953,910