R M Drip and Sprinklers Systems Limited (NSE:RMDRIP)
India · Delayed Price · Currency is INR 23.60
+0.09 (0.38%)
Oct 1, 2026, 3:29 PM IST
NSE:RMDRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.51 | 24.51 | 22.78 | 23.49 | 23.49 | -0.09% | 653,279 |
| Sep 30, 2026 | 23.50 | 23.79 | 23.50 | 23.51 | 23.51 | -0.04% | 283,668 |
| Sep 29, 2026 | 23.50 | 23.69 | 23.50 | 23.52 | 23.52 | 0.99% | 239,321 |
| Sep 28, 2026 | 23.50 | 23.99 | 22.65 | 23.29 | 23.29 | -1.40% | 477,950 |
| Sep 25, 2026 | 23.50 | 23.99 | 23.50 | 23.62 | 23.62 | 0.51% | 233,249 |
| Sep 24, 2026 | 23.61 | 24.05 | 23.50 | 23.50 | 23.50 | -0.47% | 371,800 |
| Sep 23, 2026 | 24.00 | 24.19 | 23.50 | 23.61 | 23.61 | -0.34% | 298,267 |
| Sep 22, 2026 | 22.75 | 24.00 | 22.75 | 23.72 | 23.69 | 2.77% | 168,812 |
| Sep 21, 2026 | 22.48 | 23.20 | 22.29 | 23.08 | 23.05 | 4.01% | 263,850 |
| Sep 18, 2026 | 23.00 | 23.44 | 21.99 | 22.19 | 22.16 | -3.56% | 508,940 |
| Sep 17, 2026 | 23.01 | 23.67 | 23.00 | 23.01 | 22.98 | -0.95% | 210,318 |
| Sep 16, 2026 | 23.79 | 23.79 | 22.33 | 23.23 | 23.20 | -1.15% | 1,384,412 |
| Sep 15, 2026 | 24.00 | 24.02 | 23.50 | 23.50 | 23.47 | -0.21% | 385,005 |
| Sep 11, 2026 | 23.50 | 23.97 | 23.50 | 23.55 | 23.52 | 0.94% | 456,419 |
| Sep 10, 2026 | 24.50 | 24.75 | 23.00 | 23.33 | 23.30 | -2.34% | 400,763 |
| Sep 9, 2026 | 24.04 | 24.04 | 22.94 | 23.89 | 23.86 | 4.28% | 526,283 |
| Sep 8, 2026 | 22.50 | 22.93 | 22.00 | 22.91 | 22.88 | 4.90% | 556,873 |
| Sep 7, 2026 | 21.05 | 22.00 | 21.05 | 21.84 | 21.81 | 3.36% | 350,403 |
| Sep 4, 2026 | 21.40 | 21.80 | 21.00 | 21.13 | 21.10 | 0.62% | 262,979 |
| Sep 3, 2026 | 21.00 | 21.74 | 21.00 | 21.00 | 20.97 | -0.28% | 160,333 |
| Sep 2, 2026 | 21.80 | 22.00 | 21.00 | 21.06 | 21.03 | -3.26% | 326,982 |
| Sep 1, 2026 | 21.44 | 22.00 | 21.44 | 21.77 | 21.74 | 2.06% | 360,880 |
| Aug 31, 2026 | 20.53 | 21.44 | 20.40 | 21.33 | 21.30 | 4.41% | 522,750 |
| Aug 28, 2026 | 19.70 | 20.50 | 19.70 | 20.43 | 20.40 | 3.18% | 411,572 |
| Aug 27, 2026 | 19.37 | 19.85 | 19.30 | 19.80 | 19.77 | 2.22% | 302,236 |
| Aug 26, 2026 | 19.90 | 19.90 | 19.25 | 19.37 | 19.35 | 0.62% | 228,190 |
| Aug 25, 2026 | 18.04 | 19.30 | 18.04 | 19.25 | 19.23 | 4.56% | 565,280 |
| Aug 24, 2026 | 18.00 | 18.60 | 17.62 | 18.41 | 18.39 | 0.22% | 2,264,384 |
| Aug 21, 2026 | 18.00 | 18.60 | 17.58 | 18.37 | 18.35 | 2.06% | 402,110 |
| Aug 20, 2026 | 17.55 | 18.54 | 17.50 | 18.00 | 17.98 | 1.87% | 289,016 |
| Aug 19, 2026 | 17.30 | 17.75 | 16.72 | 17.67 | 17.65 | 2.32% | 489,243 |
| Aug 18, 2026 | 17.26 | 17.65 | 17.19 | 17.27 | 17.25 | -3.36% | 147,248 |
| Aug 17, 2026 | 17.90 | 18.00 | 17.20 | 17.87 | 17.85 | 1.25% | 1,839,666 |
| Aug 14, 2026 | 17.99 | 18.88 | 17.55 | 17.65 | 17.63 | -1.89% | 471,888 |
| Aug 13, 2026 | 17.70 | 18.10 | 17.20 | 17.99 | 17.97 | 1.35% | 618,423 |
| Aug 12, 2026 | 17.45 | 18.09 | 17.25 | 17.75 | 17.73 | 1.02% | 1,432,100 |
| Aug 11, 2026 | 17.60 | 18.25 | 17.45 | 17.57 | 17.55 | -1.07% | 2,229,374 |
| Aug 10, 2026 | 17.91 | 18.04 | 17.45 | 17.76 | 17.74 | -2.04% | 133,953 |
| Aug 7, 2026 | 18.19 | 18.50 | 17.60 | 18.13 | 18.11 | 1.28% | 1,093,606 |
| Aug 6, 2026 | 18.17 | 18.46 | 17.80 | 17.90 | 17.88 | -0.61% | 105,369 |
| Aug 5, 2026 | 17.82 | 18.34 | 17.82 | 18.01 | 17.99 | -1.26% | 191,964 |
| Aug 4, 2026 | 18.22 | 18.95 | 18.00 | 18.24 | 18.22 | -2.04% | 177,655 |
| Aug 3, 2026 | 18.80 | 18.94 | 18.50 | 18.62 | 18.60 | -1.74% | 135,815 |
| Jul 31, 2026 | 18.46 | 19.30 | 17.72 | 18.95 | 18.93 | 2.65% | 485,106 |
| Jul 30, 2026 | 18.05 | 19.10 | 17.55 | 18.46 | 18.44 | 0.11% | 357,749 |
| Jul 29, 2026 | 18.11 | 18.75 | 17.50 | 18.44 | 18.42 | 2.33% | 273,687 |
| Jul 28, 2026 | 18.52 | 18.83 | 17.87 | 18.02 | 18.00 | -3.38% | 3,748,502 |
| Jul 27, 2026 | 18.15 | 18.99 | 18.05 | 18.65 | 18.63 | 2.98% | 2,603,869 |
| Jul 24, 2026 | 17.70 | 18.40 | 17.68 | 18.11 | 18.09 | 0.22% | 1,461,146 |
| Jul 23, 2026 | 18.25 | 18.83 | 18.00 | 18.07 | 18.05 | -2.48% | 1,312,745 |