R M Drip & Sprin

R M Drip & Sprinklers Systems Ltd Historical Data

NSEBSE

₹94.53

(1.18%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	80.75	83.6	79.1	81.24	4,601	12,48,83,424.8	8,57,801
30-Dec-2025	81.89	83.4	81.32	82.26	2,712	5,18,44,311.35	3,99,775
31-Dec-2025	82.4	83.5	82.37	83.33	2,345	5,76,56,811.56	5,42,367
01-Jan-2026	83.71	84.94	83.6	84.35	3,052	12,38,45,424.03	10,31,967
02-Jan-2026	84.5	85.65	84.47	85.41	5,117	22,84,22,421.65	20,98,739
05-Jan-2026	85.6	86.7	85.5	86.39	8,632	21,78,84,924.41	15,12,489
06-Jan-2026	86.75	87.5	86.14	87.42	6,874	17,86,03,411.72	12,03,085
07-Jan-2026	87.59	88.53	87.59	88.43	5,768	30,58,19,137.83	23,58,010
08-Jan-2026	88.75	89.7	88.43	89.57	6,835	27,76,63,327.29	13,90,307
09-Jan-2026	89.73	90.79	89.6	90.34	6,946	33,32,74,893.83	9,02,280
12-Jan-2026	90.52	91.48	90.3	91.4	11,581	48,47,42,587.64	14,81,891
13-Jan-2026	91.8	94	91.65	92.41	8,854	49,65,50,991.76	12,04,759
14-Jan-2026	92.7	93.52	92.59	93.43	10,137	54,61,01,589.68	12,27,844
16-Jan-2026	93.8	94.6	93.73	94.53	10,036	58,43,27,402.49	18,43,814

R M Drip & Sprin: Related NEWS

No Record Found

Invest wise with Expert advice