Skip to main content
R M Drip and Sprinklers Systems Limited (NSE:RMDRIP)
India flag India · Delayed Price · Currency is INR
20.84
+0.99 (4.99%)
Apr 29, 2026, 1:20 PM IST

NSE:RMDRIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 20, 202669.9770.2969.9770.1970.190.69%14,567,095
Feb 19, 202669.4269.7769.2469.7169.710.83%9,075,781
Feb 18, 202668.8469.1868.8469.1469.141.02%6,701,438
Feb 17, 202668.1668.5068.0568.4468.440.74%8,412,640
Feb 16, 202667.4368.0267.2667.9467.931.38%8,673,460
Feb 13, 202666.9167.0666.7967.0167.010.53%9,231,178
Feb 12, 202666.5366.7666.4766.6666.660.46%10,357,968
Feb 11, 202666.2866.4466.2166.3666.360.57%8,232,245
Feb 10, 202665.8566.0365.6865.9865.980.77%11,079,784
Feb 9, 202665.2665.6365.2565.4865.480.79%13,007,755
Feb 6, 202664.6065.0464.5264.9764.970.98%7,092,782
Feb 5, 202664.1164.4864.0864.3464.340.85%6,295,390
Feb 4, 202663.4663.8663.3363.7963.791.02%6,045,827
Feb 3, 202662.9463.2062.9363.1563.150.84%5,218,516
Feb 2, 202662.3662.6462.1362.6262.620.95%5,953,910
Feb 1, 202661.8362.0961.6662.0362.030.96%4,422,499
Jan 30, 202661.2561.4860.9561.4461.440.97%7,694,999
Jan 29, 202660.5861.0160.5760.8560.851.00%9,168,287
Jan 28, 202660.0360.3259.9460.2560.250.98%8,455,211
Jan 27, 202659.3359.7359.1859.6759.671.50%9,775,215
Jan 23, 202657.8960.1451.8758.7958.792.08%48,657,479
Jan 22, 202657.1657.6657.1657.5957.591.22%10,602,064
Jan 21, 202656.5056.9656.5056.9056.901.07%9,944,266
Jan 20, 202655.9456.4155.9456.3056.301.01%9,980,560
Jan 19, 202655.3155.8355.2055.7355.731.07%13,807,133
Jan 16, 202654.7255.1854.6855.1455.141.18%10,632,135
Jan 14, 202654.0854.5554.0154.5054.501.10%10,044,078
Jan 13, 202653.5554.8353.4653.9153.911.10%9,229,816
Jan 12, 202652.8053.3652.6853.3253.321.17%9,127,401
Jan 9, 202652.3452.9652.2752.7052.700.86%6,344,339
Jan 8, 202651.7752.3351.5852.2552.251.29%5,327,805
Jan 7, 202651.0951.6451.0951.5851.581.16%5,935,731
Jan 6, 202650.6051.0450.2551.0050.991.19%3,514,015
Jan 5, 202649.9350.5849.8850.3950.391.15%4,331,910
Jan 2, 202649.2949.9649.2749.8249.821.26%4,586,615
Jan 1, 202648.8349.5548.7749.2049.201.22%2,520,818
Dec 31, 202548.0748.7148.0548.6148.611.30%1,187,610
Dec 30, 202547.7748.6547.4447.9947.981.26%1,082,700
Dec 29, 202547.1048.7746.1447.3947.391.83%2,645,054
Dec 26, 202546.4246.6746.0846.5446.540.97%2,340,520
Dec 24, 202546.6446.6446.0846.0946.090.01%146,315
Dec 23, 202546.1146.4646.0846.0846.08-0.01%207,732
Dec 22, 202546.1146.5246.0846.0946.09-0.13%167,129
Dec 19, 202546.0846.5546.0846.1546.15-0.04%129,486
Dec 18, 202546.3546.4146.0846.1746.160.09%543,671
Dec 17, 202546.3946.4946.1046.1246.12-0.58%80,252
Dec 16, 202546.6746.6746.0846.3946.390.29%1,065,393
Dec 15, 202546.3846.8446.1146.2646.26-0.28%738,282
Dec 12, 202546.6646.6646.2746.3946.39-0.17%83,620
Dec 11, 202546.0846.7946.0846.4746.470.50%106,470
Dec 10, 202546.1447.5046.0846.2446.23-0.90%174,275
Dec 9, 202546.1447.3046.1246.6646.650.40%416,137
Dec 8, 202547.2549.7246.0846.4746.47-1.66%1,073,899
Dec 5, 202547.0247.6046.2347.2547.251.53%818,973
Dec 4, 202546.7446.7846.2446.5446.540.67%522,617
Dec 3, 202546.8446.9746.1046.2346.23-0.30%869,516
Dec 2, 202546.5247.1046.1546.3746.370.47%621,289
Dec 1, 202547.6347.9846.0946.1546.15-2.32%645,884