R M Drip & Sprin

R M Drip & Sprinklers Systems Ltd Historical Data

NSEBSE

₹74.7

(4.67%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	77.05	78.48	75.75	76.11	4,946	4,29,98,349.7	22,417
25-Sep-2025	77.2	78.28	72.51	76.26	6,728	10,19,00,540.2	53,891
26-Sep-2025	76	78.8	74.45	76.3	5,858	3,81,72,747.65	2,65,085
29-Sep-2025	75	76.1	72.1	72.75	5,920	20,03,72,012.2	24,31,520
30-Sep-2025	73.75	76.5	70	75.85	6,696	23,93,12,605.85	27,29,899
01-Oct-2025	75	78.44	73.97	75.08	5,028	4,63,66,106.32	2,15,382
03-Oct-2025	74.9	76.89	73.5	75.99	3,334	2,63,66,780.93	1,27,434
06-Oct-2025	74.85	76.5	74.05	74.98	2,288	88,87,398.57	46,867
07-Oct-2025	73	74.68	71.89	72.4	2,758	1,19,67,075.38	83,373
08-Oct-2025	73.5	73.53	69.1	69.4	5,305	3,56,45,908.19	2,60,691
09-Oct-2025	69.15	71.03	69.1	69.2	1,469	2,48,39,488.78	2,97,363
10-Oct-2025	69.68	70.91	69.1	69.37	2,200	1,49,38,350.04	1,24,349
13-Oct-2025	69.37	71	69.1	69.24	1,193	5,25,84,260.05	7,11,921
14-Oct-2025	72	72	69.1	69.12	1,117	1,34,11,729.22	1,26,084
15-Oct-2025	69.1	70.54	69.1	69.17	1,190	13,63,33,725.79	18,31,660
16-Oct-2025	69.69	71.55	69.1	69.28	1,364	1,54,35,520.46	1,15,452
17-Oct-2025	69.63	70.95	69.1	69.36	650	1,70,46,688.61	92,156
20-Oct-2025	69.89	72.21	69.11	69.73	2,265	1,79,95,792.1	62,953
21-Oct-2025	70	72.51	70	71.37	2,508	1,22,61,635.45	78,316
23-Oct-2025	72.4	75.5	71.77	74.7	2,139	3,02,01,234.83	1,98,686

R M Drip & Sprin: Related NEWS

No Record Found

Invest wise with Expert advice