R M Drip & Sprin

R M Drip & Sprinklers Systems Ltd Historical Data

NSEBSE

₹79.52

(-0.18%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	79.99	80.53	78.5	78.58	951	4,02,01,425.74	4,59,036
14-Nov-2025	79.75	80	78.5	78.87	729	1,03,73,079.64	98,084
17-Nov-2025	79.39	80	78.51	78.67	745	91,01,659.22	68,537
18-Nov-2025	79	79.24	78.5	78.5	299	75,54,261.21	79,097
19-Nov-2025	78.5	80.6	78.5	80.11	684	82,38,014	68,519
20-Nov-2025	81	81	78.61	79.18	580	86,67,283.61	76,104
21-Nov-2025	79	79.74	79	79.04	428	1,66,89,569.6	1,80,558
24-Nov-2025	79	79.9	79	79	333	57,95,339.52	51,261
25-Nov-2025	80	80	78.5	79.12	1,155	7,83,40,873.84	6,06,068
26-Nov-2025	79.9	82.94	79.05	81.05	2,229	4,84,02,971.85	1,80,306
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

R M Drip & Sprin: Related NEWS

No Record Found

Invest wise with Expert advice