Skip to main content
R M Drip and Sprinklers Systems Limited (NSE:RMDRIP)
India flag India · Delayed Price · Currency is INR
51.58
-2.71 (-4.99%)
At close: Mar 6, 2026

NSE:RMDRIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202651.5851.5851.5851.5851.58-4.99%110,244
Mar 5, 202654.2954.2954.2954.2954.29-4.99%200,994
Mar 4, 202657.1457.1457.1457.1457.14-9.99%88,588
Mar 2, 202663.4863.4863.4863.4863.48-10.00%90,297
Feb 27, 202670.5370.5370.5370.5370.53-9.99%397,632
Feb 26, 202678.3678.3678.3678.3678.36-20.00%484,003
Feb 25, 2026123.12123.8097.9597.9597.95-20.00%11,125,500
Feb 24, 2026122.20122.57122.20122.43122.430.68%9,525,208
Feb 23, 2026121.00121.79120.93121.60121.601.06%7,656,551
Feb 20, 2026119.95120.50119.95120.33120.330.69%8,497,473
Feb 19, 2026119.00119.60118.70119.51119.510.84%5,294,206
Feb 18, 2026118.01118.60118.01118.52118.521.02%3,909,173
Feb 17, 2026116.85117.43116.65117.32117.320.74%4,907,374
Feb 16, 2026115.60116.61115.30116.46116.461.38%5,059,519
Feb 13, 2026114.70114.96114.50114.88114.880.53%5,384,854
Feb 12, 2026114.05114.44113.95114.28114.280.46%6,042,149
Feb 11, 2026113.62113.90113.50113.76113.760.57%4,802,144
Feb 10, 2026112.89113.20112.60113.11113.110.77%6,463,208
Feb 9, 2026111.87112.51111.85112.25112.250.79%7,587,858
Feb 6, 2026110.75111.49110.61111.37111.370.98%4,137,457
Feb 5, 2026109.90110.53109.85110.29110.290.85%3,672,311
Feb 4, 2026108.78109.47108.57109.36109.361.03%3,526,733
Feb 3, 2026107.90108.35107.88108.25108.250.84%3,044,135
Feb 2, 2026106.90107.39106.50107.35107.350.95%3,473,115
Feb 1, 2026105.99106.44105.70106.34106.340.96%2,579,792
Jan 30, 2026105.00105.39104.48105.33105.330.97%4,488,750
Jan 29, 2026103.85104.58103.84104.32104.321.00%5,348,168
Jan 28, 2026102.90103.40102.75103.29103.290.98%4,932,207
Jan 27, 2026101.70102.40101.45102.29102.291.50%5,702,209
Jan 23, 202699.24103.0988.92100.78100.782.08%28,383,530
Jan 22, 202697.9898.8597.9898.7398.731.22%6,184,538
Jan 21, 202696.8597.6496.8597.5497.541.07%5,800,822
Jan 20, 202695.9096.7095.9096.5196.511.02%5,821,994
Jan 19, 202694.8295.7094.6395.5495.541.07%8,054,161
Jan 16, 202693.8094.6093.7394.5394.531.18%6,202,079
Jan 14, 202692.7093.5292.5993.4393.431.10%5,859,046
Jan 13, 202691.8094.0091.6592.4192.411.11%5,384,060
Jan 12, 202690.5291.4890.3091.4091.401.17%5,324,318
Jan 9, 202689.7390.7989.6090.3490.340.86%3,700,865
Jan 8, 202688.7589.7088.4389.5789.571.29%3,107,887
Jan 7, 202687.5988.5387.5988.4388.431.16%3,462,510
Jan 6, 202686.7587.5086.1487.4287.421.19%2,049,843
Jan 5, 202685.6086.7085.5086.3986.391.15%2,526,948
Jan 2, 202684.5085.6584.4785.4185.411.26%2,675,526
Jan 1, 202683.7184.9483.6084.3584.351.22%1,470,478
Dec 31, 202582.4083.5082.3783.3383.331.30%692,773
Dec 30, 202581.8983.4081.3282.2682.261.26%631,576
Dec 29, 202580.7583.6079.1081.2481.241.83%1,542,949
Dec 26, 202579.5880.0079.0079.7879.780.97%1,365,304
Dec 24, 202579.9579.9579.0079.0179.010.01%85,351
Dec 23, 202579.0579.6579.0079.0079.00-0.01%121,178
Dec 22, 202579.0579.7479.0079.0179.01-0.13%97,492
Dec 19, 202579.0079.8079.0079.1179.11-0.04%75,534
Dec 18, 202579.4579.5679.0079.1479.140.09%317,142
Dec 17, 202579.5379.6979.0279.0779.07-0.58%46,814
Dec 16, 202580.0080.0079.0079.5379.530.29%621,480
Dec 15, 202579.5080.2979.0579.3079.30-0.28%430,665
Dec 12, 202579.9979.9979.3279.5279.52-0.18%48,779
Dec 11, 202579.0080.2179.0079.6679.660.50%62,108
Dec 10, 202579.1081.4279.0079.2679.26-0.90%101,661
Dec 9, 202579.1081.0979.0679.9879.980.40%242,747
Dec 8, 202581.0085.2479.0079.6679.66-1.65%626,442
Dec 5, 202580.6081.6079.2581.0081.001.53%477,735
Dec 4, 202580.1280.2079.2779.7879.780.67%304,860
Dec 3, 202580.3080.5279.0279.2579.25-0.30%507,218
Dec 2, 202579.7580.7479.1179.4979.490.47%362,419
Dec 1, 202581.6582.2579.0179.1279.12-2.32%376,766
Nov 28, 202582.5083.5980.6681.0081.00-2.42%425,824
Nov 27, 202581.7083.7881.6583.0183.012.42%623,910
Nov 26, 202579.9082.9479.0581.0581.052.44%596,165
Nov 25, 202580.0080.0078.5079.1279.120.15%988,302
Nov 24, 202579.0079.9079.0079.0079.00-0.05%73,234
Nov 21, 202579.0079.7479.0079.0479.04-0.18%211,074
Nov 20, 202581.0081.0078.6179.1879.18-1.16%109,275
Nov 19, 202578.5080.6078.5080.1180.112.05%103,587
Nov 18, 202579.0079.2478.5078.5078.50-0.22%96,183
Nov 17, 202579.3980.0078.5178.6778.67-0.25%115,171
Nov 14, 202579.7580.0078.5078.8778.870.37%131,371
Nov 13, 202579.9980.5378.5078.5878.58-0.34%508,834
Nov 12, 202580.4480.4478.5178.8578.85-1.19%258,748
Nov 11, 202582.6082.6079.0079.8079.80-2.59%590,076
Nov 10, 202582.9984.0080.9181.9281.920.24%483,978
Nov 7, 202579.2681.9079.2181.7281.723.10%1,039,227
Nov 6, 202580.0080.0078.5079.2679.26-0.65%139,840
Nov 4, 202580.2582.2579.5079.7879.78-0.59%156,125
Nov 3, 202582.6583.1578.9380.2580.25-1.77%334,420
Oct 31, 202581.3282.5080.8381.7081.700.47%250,871
Oct 30, 202578.5081.8077.5181.3281.323.08%358,990
Oct 29, 202579.0580.0076.2678.8978.89-1.21%243,616
Oct 28, 202580.6582.0879.1179.8679.860.03%398,272
Oct 27, 202579.0080.9977.3679.8479.842.31%540,535
Oct 24, 202575.8078.7974.6078.0478.044.47%653,513
Oct 23, 202572.4075.5071.7774.7074.704.67%408,542
Oct 21, 202570.0072.5170.0071.3771.372.35%172,045
Oct 20, 202569.8972.2169.1169.7369.730.53%254,540
Oct 17, 202569.6370.9569.1069.3669.360.12%245,925
Oct 16, 202569.6971.5569.1069.2869.280.16%221,137
Oct 15, 202569.1070.5469.1069.1769.170.07%1,949,824
Oct 14, 202572.0072.0069.1069.1269.12-0.17%193,266
Oct 13, 202569.3771.0069.1069.2469.24-0.19%751,900