R M Drip And Sprinklers Systems Limited RMDRIP
NSE · India · Producer Manufacturing
INR 23.60+0.09 (+0.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 23.49 | -0.09% | INR 23.51 | INR 24.51 | INR 22.78 | 653.28K |
| 2026-09-30 | INR 23.51 | -0.04% | INR 23.50 | INR 23.79 | INR 23.50 | 283.67K |
| 2026-09-29 | INR 23.52 | +0.99% | INR 23.50 | INR 23.69 | INR 23.50 | 239.32K |
| 2026-09-28 | INR 23.29 | -1.40% | INR 23.50 | INR 23.99 | INR 22.65 | 477.95K |
| 2026-09-25 | INR 23.62 | +0.51% | INR 23.50 | INR 23.99 | INR 23.50 | 233.25K |
| 2026-09-24 | INR 23.50 | -0.47% | INR 23.61 | INR 24.05 | INR 23.50 | 371.80K |
| 2026-09-23 | INR 23.61 | -0.46% | INR 24.00 | INR 24.19 | INR 23.50 | 298.27K |
| 2026-09-22 | INR 23.72 | +2.77% | INR 22.75 | INR 24.00 | INR 22.75 | 168.81K |
| 2026-09-21 | INR 23.08 | +4.01% | INR 22.48 | INR 23.20 | INR 22.29 | 263.85K |
| 2026-09-18 | INR 22.19 | -3.56% | INR 23.00 | INR 23.44 | INR 21.99 | 508.94K |
| 2026-09-17 | INR 23.01 | -0.95% | INR 23.01 | INR 23.67 | INR 23.00 | 210.32K |
| 2026-09-16 | INR 23.23 | -1.15% | INR 23.79 | INR 23.79 | INR 22.33 | 1.38M |
| 2026-09-15 | INR 23.50 | -0.21% | INR 24.00 | INR 24.02 | INR 23.50 | 385.01K |
| 2026-09-11 | INR 23.55 | +0.94% | INR 23.50 | INR 23.97 | INR 23.50 | 456.42K |
| 2026-09-10 | INR 23.33 | -2.34% | INR 24.50 | INR 24.75 | INR 23.00 | 400.76K |
| 2026-09-09 | INR 23.89 | +4.28% | INR 24.04 | INR 24.04 | INR 22.94 | 526.28K |
| 2026-09-08 | INR 22.91 | +4.90% | INR 22.50 | INR 22.93 | INR 22.00 | 556.87K |
| 2026-09-07 | INR 21.84 | +3.36% | INR 21.05 | INR 22.00 | INR 21.05 | 350.40K |
| 2026-09-04 | INR 21.13 | +0.62% | INR 21.40 | INR 21.80 | INR 21.00 | 262.98K |
| 2026-09-03 | INR 21.00 | -0.28% | INR 21.00 | INR 21.74 | INR 21.00 | 160.33K |
| 2026-09-02 | INR 21.06 | -3.26% | INR 21.80 | INR 22.00 | INR 21.00 | 326.98K |
| 2026-09-01 | INR 21.77 | +2.06% | INR 21.44 | INR 22.00 | INR 21.44 | 360.88K |
| 2026-08-31 | INR 21.33 | +4.41% | INR 20.53 | INR 21.44 | INR 20.40 | 522.75K |
| 2026-08-28 | INR 20.43 | +3.18% | INR 19.70 | INR 20.50 | INR 19.70 | 411.57K |
| 2026-08-27 | INR 19.80 | +2.22% | INR 19.37 | INR 19.85 | INR 19.30 | 302.24K |
| 2026-08-26 | INR 19.37 | +0.62% | INR 19.90 | INR 19.90 | INR 19.25 | 228.19K |
| 2026-08-25 | INR 19.25 | +4.56% | INR 18.04 | INR 19.30 | INR 18.04 | 565.28K |
| 2026-08-24 | INR 18.41 | +0.22% | INR 18.00 | INR 18.60 | INR 17.62 | 2.26M |
| 2026-08-21 | INR 18.37 | +2.06% | INR 18.00 | INR 18.60 | INR 17.58 | 402.11K |
| 2026-08-20 | INR 18.00 | +1.87% | INR 17.55 | INR 18.54 | INR 17.50 | 289.02K |
| 2026-08-19 | INR 17.67 | +2.32% | INR 17.30 | INR 17.75 | INR 16.72 | 489.24K |
| 2026-08-18 | INR 17.27 | -3.36% | INR 17.26 | INR 17.65 | INR 17.19 | 147.25K |
| 2026-08-17 | INR 17.87 | +1.25% | INR 17.90 | INR 18.00 | INR 17.20 | 1.84M |
| 2026-08-14 | INR 17.65 | -1.89% | INR 17.99 | INR 18.88 | INR 17.55 | 471.89K |
| 2026-08-13 | INR 17.99 | +1.35% | INR 17.70 | INR 18.10 | INR 17.20 | 618.42K |
| 2026-08-12 | INR 17.75 | +1.02% | INR 17.45 | INR 18.09 | INR 17.25 | 1.43M |
| 2026-08-11 | INR 17.57 | -1.07% | INR 17.60 | INR 18.25 | INR 17.45 | 2.23M |
| 2026-08-10 | INR 17.76 | -2.04% | INR 17.91 | INR 18.04 | INR 17.45 | 133.95K |
| 2026-08-07 | INR 18.13 | +1.28% | INR 18.19 | INR 18.50 | INR 17.60 | 1.09M |
| 2026-08-06 | INR 17.90 | -0.61% | INR 18.17 | INR 18.46 | INR 17.80 | 105.37K |
| 2026-08-05 | INR 18.01 | -1.26% | INR 17.82 | INR 18.34 | INR 17.82 | 191.96K |
| 2026-08-04 | INR 18.24 | -2.04% | INR 18.22 | INR 18.95 | INR 18.00 | 177.66K |
| 2026-08-03 | INR 18.62 | -1.74% | INR 18.80 | INR 18.94 | INR 18.50 | 135.82K |
| 2026-07-31 | INR 18.95 | +2.65% | INR 18.46 | INR 19.30 | INR 17.72 | 485.11K |
| 2026-07-30 | INR 18.46 | +0.11% | INR 18.05 | INR 19.10 | INR 17.55 | 357.75K |
| 2026-07-29 | INR 18.44 | +2.33% | INR 18.11 | INR 18.75 | INR 17.50 | 273.69K |
| 2026-07-28 | INR 18.02 | -3.38% | INR 18.52 | INR 18.83 | INR 17.87 | 3.75M |
| 2026-07-27 | INR 18.65 | +2.98% | INR 18.15 | INR 18.99 | INR 18.05 | 2.60M |
| 2026-07-24 | INR 18.11 | +0.22% | INR 17.70 | INR 18.40 | INR 17.68 | 1.46M |
| 2026-07-23 | INR 18.07 | -2.48% | INR 18.25 | INR 18.83 | INR 18.00 | 1.31M |
| 2026-07-22 | INR 18.53 | -1.96% | INR 18.50 | INR 18.96 | INR 18.49 | 1.30M |
| 2026-07-21 | INR 18.90 | -0.37% | INR 19.00 | INR 19.44 | INR 18.81 | 1.36M |
| 2026-07-20 | INR 18.97 | +0.16% | INR 19.00 | INR 19.47 | INR 18.54 | 1.45M |
| 2026-07-17 | INR 18.94 | -0.63% | INR 19.10 | INR 19.49 | INR 18.72 | 1.29M |
| 2026-07-16 | INR 19.06 | -3.44% | INR 19.74 | INR 19.91 | INR 19.00 | 1.45M |
| 2026-07-15 | INR 19.74 | -0.20% | INR 20.49 | INR 20.49 | INR 19.62 | 1.37M |
| 2026-07-14 | INR 19.78 | +4.82% | INR 18.84 | INR 19.81 | INR 18.57 | 2.15M |
| 2026-07-13 | INR 18.87 | -2.58% | INR 18.90 | INR 19.26 | INR 18.67 | 1.47M |
| 2026-07-10 | INR 19.37 | +2.65% | INR 19.09 | INR 19.56 | INR 18.60 | 1.92M |
| 2026-07-09 | INR 18.87 | +0.27% | INR 19.00 | INR 19.35 | INR 18.80 | 1.23M |
| 2026-07-08 | INR 18.82 | -2.94% | INR 19.29 | INR 19.80 | INR 18.68 | 1.34M |
| 2026-07-07 | INR 19.39 | -1.47% | INR 20.16 | INR 20.16 | INR 19.08 | 1.53M |
| 2026-07-06 | INR 19.68 | -2.09% | INR 19.89 | INR 20.17 | INR 19.51 | 1.37M |
| 2026-07-03 | INR 20.10 | -0.35% | INR 20.15 | INR 20.55 | INR 19.50 | 1.66M |
| 2026-07-02 | INR 20.17 | +1.36% | INR 20.00 | INR 20.60 | INR 19.57 | 589.25K |
| 2026-07-01 | INR 19.90 | -2.55% | INR 21.19 | INR 21.19 | INR 19.66 | 445.26K |
| 2026-06-30 | INR 20.42 | +3.81% | INR 19.65 | INR 20.64 | INR 19.15 | 1.87M |
| 2026-06-29 | INR 19.67 | +0.87% | INR 18.76 | INR 20.38 | INR 18.75 | 728.87K |
| 2026-06-26 | INR 19.50 | 0.00% | INR 19.50 | INR 19.50 | INR 19.50 | 0 |
| 2026-06-25 | INR 19.50 | +0.62% | INR 19.58 | INR 20.34 | INR 19.41 | 578.36K |
| 2026-06-24 | INR 19.38 | -0.46% | INR 19.60 | INR 20.44 | INR 18.66 | 1.56M |
| 2026-06-23 | INR 19.47 | -0.56% | INR 19.75 | INR 20.25 | INR 19.00 | 519.85K |
| 2026-06-22 | INR 19.58 | +4.99% | INR 18.23 | INR 19.58 | INR 18.09 | 1.14M |
| 2026-06-19 | INR 18.65 | -2.92% | INR 19.20 | INR 19.20 | INR 18.60 | 358.53K |
| 2026-06-18 | INR 19.21 | -1.39% | INR 19.80 | INR 19.80 | INR 18.66 | 801.71K |
| 2026-06-17 | INR 19.48 | -2.84% | INR 20.33 | INR 20.50 | INR 19.30 | 657.72K |
| 2026-06-16 | INR 20.05 | +2.87% | INR 19.70 | INR 20.45 | INR 18.64 | 2.07M |
| 2026-06-15 | INR 19.49 | +4.95% | INR 19.20 | INR 19.49 | INR 19.10 | 1.43M |
| 2026-06-12 | INR 18.57 | +4.97% | INR 18.00 | INR 18.57 | INR 17.76 | 1.06M |
| 2026-06-11 | INR 17.69 | +4.99% | INR 17.15 | INR 17.69 | INR 16.60 | 934.56K |
| 2026-06-10 | INR 16.85 | +4.98% | INR 16.42 | INR 16.85 | INR 16.41 | 364.66K |
| 2026-06-09 | INR 16.05 | +2.56% | INR 15.65 | INR 16.43 | INR 14.87 | 4.30M |
| 2026-06-08 | INR 15.65 | -4.05% | INR 16.30 | INR 16.30 | INR 15.55 | 556.29K |
| 2026-06-05 | INR 16.31 | +0.31% | INR 16.48 | INR 16.75 | INR 15.74 | 560.73K |
| 2026-06-04 | INR 16.26 | +4.97% | INR 15.49 | INR 16.26 | INR 14.81 | 730.73K |
| 2026-06-03 | INR 15.49 | -4.38% | INR 16.20 | INR 16.74 | INR 15.40 | 808.55K |
| 2026-06-02 | INR 16.20 | -4.99% | INR 16.38 | INR 16.71 | INR 16.20 | 1.38M |
| 2026-06-01 | INR 17.05 | -4.96% | INR 17.50 | INR 18.30 | INR 17.05 | 1.54M |
| 2026-05-29 | INR 17.94 | -2.55% | INR 18.41 | INR 18.49 | INR 17.85 | 702.05K |
| 2026-05-28 | INR 18.41 | 0.00% | INR 18.41 | INR 18.41 | INR 18.41 | 0 |