R M Drip & Sprin

R M Drip & Sprinklers Systems Ltd Historical Data

NSEBSE

₹79.78

(0.97%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	81.7	83.78	81.65	83.01	1,546	5,14,38,636.43	2,82,172
28-Nov-2025	82.5	83.59	80.66	81	1,074	3,46,44,457.75	1,11,135
01-Dec-2025	81.65	82.25	79.01	79.12	1,225	3,00,42,270.45	78,335
02-Dec-2025	79.75	80.74	79.11	79.49	1,150	2,88,73,800.76	97,036
03-Dec-2025	80.3	80.52	79.02	79.25	781	4,02,61,112.21	2,45,678
04-Dec-2025	80.12	80.2	79.27	79.78	734	2,43,05,045.73	74,947
05-Dec-2025	80.6	81.6	79.25	81	1,213	3,83,28,171.82	1,59,465
08-Dec-2025	81	85.24	79	79.66	4,072	5,08,50,484.53	2,46,829
09-Dec-2025	79.1	81.09	79.06	79.98	1,552	1,94,27,494.79	69,038
10-Dec-2025	79.1	81.42	79	79.26	1,195	81,56,879.79	49,343
11-Dec-2025	79	80.21	79	79.66	648	49,45,783.42	33,760
12-Dec-2025	79.99	79.99	79.32	79.52	595	38,79,572.85	28,865
15-Dec-2025	79.5	80.29	79.05	79.3	1,099	3,41,63,340.78	1,95,152
16-Dec-2025	80	80	79	79.53	702	4,94,11,010.06	4,88,885
17-Dec-2025	79.53	79.69	79.02	79.07	351	37,05,100.06	33,206
18-Dec-2025	79.45	79.56	79	79.14	723	2,51,76,220.3	92,200
19-Dec-2025	79	79.8	79	79.11	497	59,84,931.89	38,961
22-Dec-2025	79.05	79.74	79	79.01	395	77,10,332.1	78,535
23-Dec-2025	79.05	79.65	79	79	576	95,85,282.09	84,346
24-Dec-2025	79.95	79.95	79	79.01	305	67,57,092.9	59,511
26-Dec-2025	79.58	80	79	79.78	1,067	10,79,83,699.48	12,69,618

R M Drip & Sprin: Related NEWS

No Record Found

Invest wise with Expert advice