Skip to main content
logo
R M Drip and Sprinklers Systems Limited (NSE:RMDRIP)
India flag India · Delayed Price · Currency is INR
19.00
-0.46 (-2.36%)
May 11, 2026, 3:29 PM IST

NSE:RMDRIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202619.0619.5018.5618.9018.90-2.88%936,535
May 8, 202620.0020.1019.2719.4619.46-2.65%412,502
May 7, 202620.3120.5019.7519.9919.990.05%531,597
May 6, 202620.0720.7019.8519.9819.98-2.01%525,476
May 5, 202620.8120.9620.1520.3920.39-3.87%1,383,861
May 4, 202622.5922.8421.0021.2121.21-3.06%1,855,534
Apr 30, 202621.8821.8819.9021.8821.884.99%3,745,061
Apr 29, 202620.8420.8420.8420.8420.844.99%127,655
Apr 28, 202619.8519.8519.8519.8519.854.97%332,247
Apr 27, 202617.1118.9117.1118.9118.915.00%2,646,020
Apr 24, 202618.0118.0118.0118.0118.01-4.96%315,157
Apr 23, 202618.9518.9518.9518.9518.95-4.96%287,220
Apr 22, 202620.2020.3019.9419.9419.94-4.96%755,910
Apr 21, 202621.3621.9720.9820.9820.98-4.98%2,420,430
Apr 20, 202623.2423.2922.0822.0822.08-4.99%2,533,478
Apr 17, 202623.1623.7322.5523.2423.24-2.06%3,809,486
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