Skip to main content
logo
R M Drip and Sprinklers Systems Limited (NSE:RMDRIP)
India flag India · Delayed Price · Currency is INR
18.48
+0.72 (4.05%)
Oct 23, 2026, 3:28 PM IST

NSE:RMDRIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.8818.6416.8818.4818.484.05%1,242,638
Oct 22, 202617.7617.7617.7617.7617.76-4.98%40,530
Oct 21, 202618.6918.6918.6918.6918.69-4.98%40,293
Oct 19, 202619.8020.4019.6719.6719.67-4.98%173,251
Oct 16, 202620.1921.1419.5020.7020.702.78%149,918
Oct 15, 202620.9721.0020.0120.1420.14-3.03%173,073
Oct 14, 202620.8021.2120.5720.7720.770.29%52,333
Oct 13, 202620.7521.1020.6120.7120.71-1.19%99,679
Oct 12, 202621.3021.5020.8020.9620.96-3.32%96,020
Oct 9, 202620.7122.3520.5521.6821.680.28%186,619
Oct 8, 202622.6622.6621.5521.6221.62-4.67%397,015
Oct 7, 202623.4823.4922.5222.6822.68-3.69%97,764
Oct 6, 202623.3623.8522.6123.5523.550.81%238,838
Oct 5, 202623.6923.6922.5723.3623.36-0.55%295,204
Oct 1, 202623.5124.5122.7823.4923.49-0.09%653,279
Sep 30, 202623.5023.7923.5023.5123.51-0.04%283,668
Sep 29, 202623.5023.6923.5023.5223.520.99%239,321
Sep 28, 202623.5023.9922.6523.2923.29-1.40%477,950
Sep 25, 202623.5023.9923.5023.6223.620.51%233,249
Sep 24, 202623.6124.0523.5023.5023.50-0.47%371,800
Sep 23, 202624.0024.1923.5023.6123.61-0.34%298,267
Sep 22, 202622.7524.0022.7523.7223.692.77%168,812
Sep 21, 202622.4823.2022.2923.0823.054.01%263,850
Sep 18, 202623.0023.4421.9922.1922.16-3.56%508,940
Sep 17, 202623.0123.6723.0023.0122.98-0.95%210,318
Sep 16, 202623.7923.7922.3323.2323.20-1.15%1,384,412
Sep 15, 202624.0024.0223.5023.5023.47-0.21%385,005
Sep 11, 202623.5023.9723.5023.5523.520.94%456,419
Sep 10, 202624.5024.7523.0023.3323.30-2.34%400,763
Sep 9, 202624.0424.0422.9423.8923.864.28%526,283
Sep 8, 202622.5022.9322.0022.9122.884.90%556,873
Sep 7, 202621.0522.0021.0521.8421.813.36%350,403
Sep 4, 202621.4021.8021.0021.1321.100.62%262,979
Sep 3, 202621.0021.7421.0021.0020.97-0.28%160,333
Sep 2, 202621.8022.0021.0021.0621.03-3.26%326,982
Sep 1, 202621.4422.0021.4421.7721.742.06%360,880
Aug 31, 202620.5321.4420.4021.3321.304.41%522,750
Aug 28, 202619.7020.5019.7020.4320.403.18%411,572
Aug 27, 202619.3719.8519.3019.8019.772.22%302,236
Aug 26, 202619.9019.9019.2519.3719.350.62%228,190
Aug 25, 202618.0419.3018.0419.2519.234.56%565,280
Aug 24, 202618.0018.6017.6218.4118.390.22%2,264,384
Aug 21, 202618.0018.6017.5818.3718.352.06%402,110
Aug 20, 202617.5518.5417.5018.0017.981.87%289,016
Aug 19, 202617.3017.7516.7217.6717.652.32%489,243
Aug 18, 202617.2617.6517.1917.2717.25-3.36%147,248
Aug 17, 202617.9018.0017.2017.8717.851.25%1,839,666
Aug 14, 202617.9918.8817.5517.6517.63-1.89%471,888
Aug 13, 202617.7018.1017.2017.9917.971.35%618,423
Aug 12, 202617.4518.0917.2517.7517.731.02%1,432,100