R M Drip & Sprin

R M Drip & Sprinklers Systems Ltd Historical Data

NSEBSE

₹81.72

(3.10%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Oct-2025	75.8	78.79	74.6	78.04	4,899	5,05,02,039.79	3,04,019
27-Oct-2025	79	80.99	77.36	79.84	5,276	4,27,17,489.06	2,11,344
28-Oct-2025	80.65	82.08	79.11	79.86	2,994	3,20,60,558.49	1,99,713
29-Oct-2025	79.05	80	76.26	78.89	2,499	1,90,26,723.58	97,559
30-Oct-2025	78.5	81.8	77.51	81.32	1,775	2,89,15,054.62	1,46,647
31-Oct-2025	81.32	82.5	80.83	81.7	2,064	2,05,00,392.85	1,37,829
03-Nov-2025	82.65	83.15	78.93	80.25	2,341	2,69,76,139.78	2,23,236
04-Nov-2025	80.25	82.25	79.5	79.78	1,504	1,26,18,741.85	86,999
06-Nov-2025	80	80	78.5	79.26	1,089	1,10,70,903.42	87,866

R M Drip & Sprin: Related NEWS

No Record Found

Invest wise with Expert advice