NSE:RMDRIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.00	18.60	17.58	18.37	18.37	2.06%	402,110
Aug 20, 2026	17.55	18.54	17.50	18.00	18.00	1.87%	289,016
Aug 19, 2026	17.30	17.75	16.72	17.67	17.67	2.32%	489,243
Aug 18, 2026	17.26	17.65	17.19	17.27	17.27	-3.36%	147,248
Aug 17, 2026	17.90	18.00	17.20	17.87	17.87	1.25%	1,839,666
Aug 14, 2026	17.99	18.88	17.55	17.65	17.65	-1.89%	471,888
Aug 13, 2026	17.70	18.10	17.20	17.99	17.99	1.35%	618,423
Aug 12, 2026	17.45	18.09	17.25	17.75	17.75	1.02%	1,432,100
Aug 11, 2026	17.60	18.25	17.45	17.57	17.57	-1.07%	2,229,374
Aug 10, 2026	17.91	18.04	17.45	17.76	17.76	-2.04%	133,953
Aug 7, 2026	18.19	18.50	17.60	18.13	18.13	1.28%	1,093,606
Aug 6, 2026	18.17	18.46	17.80	17.90	17.90	-0.61%	105,369
Aug 5, 2026	17.82	18.34	17.82	18.01	18.01	-1.26%	191,964
Aug 4, 2026	18.22	18.95	18.00	18.24	18.24	-2.04%	177,655
Aug 3, 2026	18.80	18.94	18.50	18.62	18.62	-1.74%	135,815
Jul 31, 2026	18.46	19.30	17.72	18.95	18.95	2.65%	485,106
Jul 30, 2026	18.05	19.10	17.55	18.46	18.46	0.11%	357,749
Jul 29, 2026	18.11	18.75	17.50	18.44	18.44	2.33%	273,687
Jul 28, 2026	18.52	18.83	17.87	18.02	18.02	-3.38%	3,748,502
Jul 27, 2026	18.15	18.99	18.05	18.65	18.65	2.98%	2,603,869
Jul 24, 2026	17.70	18.40	17.68	18.11	18.11	0.22%	1,461,146
Jul 23, 2026	18.25	18.83	18.00	18.07	18.07	-2.48%	1,312,745
Jul 22, 2026	18.50	18.96	18.49	18.53	18.53	-1.96%	1,301,660
Jul 21, 2026	19.00	19.44	18.81	18.90	18.90	-0.37%	1,357,382
Jul 20, 2026	19.00	19.47	18.54	18.97	18.97	0.16%	1,452,044
Jul 17, 2026	19.10	19.49	18.72	18.94	18.94	-0.63%	1,291,693
Jul 16, 2026	19.74	19.91	19.00	19.06	19.06	-3.44%	1,449,197
Jul 15, 2026	20.49	20.49	19.62	19.74	19.74	-0.20%	1,371,456
Jul 14, 2026	18.84	19.81	18.57	19.78	19.78	4.82%	2,152,813
Jul 13, 2026	18.90	19.26	18.67	18.87	18.87	-2.58%	1,468,236
Jul 10, 2026	19.09	19.56	18.60	19.37	19.37	2.65%	1,923,091
Jul 9, 2026	19.00	19.35	18.80	18.87	18.87	0.27%	1,227,185
Jul 8, 2026	19.29	19.80	18.68	18.82	18.82	-2.94%	1,338,702
Jul 7, 2026	20.16	20.16	19.08	19.39	19.39	-1.47%	1,531,318
Jul 6, 2026	19.89	20.17	19.51	19.68	19.68	-2.09%	1,367,292
Jul 3, 2026	20.15	20.55	19.50	20.10	20.10	-0.35%	1,660,249
Jul 2, 2026	20.00	20.60	19.57	20.17	20.17	1.36%	589,252
Jul 1, 2026	21.19	21.19	19.66	19.90	19.90	-2.55%	445,257
Jun 30, 2026	19.65	20.64	19.15	20.42	20.42	3.81%	1,873,705
Jun 29, 2026	18.76	20.38	18.75	19.67	19.67	0.87%	728,869
Jun 25, 2026	19.58	20.34	19.41	19.50	19.50	0.62%	578,360
Jun 24, 2026	19.60	20.44	18.66	19.38	19.38	-0.46%	1,564,629
Jun 23, 2026	19.75	20.25	19.00	19.47	19.47	-0.56%	519,845
Jun 22, 2026	18.23	19.58	18.09	19.58	19.58	4.99%	1,138,049
Jun 19, 2026	19.20	19.20	18.60	18.65	18.65	-2.92%	358,527
Jun 18, 2026	19.80	19.80	18.66	19.21	19.21	-1.39%	801,712
Jun 17, 2026	20.33	20.50	19.30	19.48	19.48	-2.84%	657,722
Jun 16, 2026	19.70	20.45	18.64	20.05	20.05	2.87%	2,066,818
Jun 15, 2026	19.20	19.49	19.10	19.49	19.49	4.95%	1,427,466
Jun 12, 2026	18.00	18.57	17.76	18.57	18.57	4.97%	1,062,389