R M Drip & Sprin

R M Drip & Sprinklers Systems Ltd Historical Data

NSEBSE

₹772.1

(-0.99%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	708.7	710	685	699.3	2,104	1,56,90,359	9,193
19-Aug-2025	714	714	675	682.15	3,504	2,75,02,242.15	21,005
20-Aug-2025	686.5	714	679.35	705.85	4,472	6,13,30,748.8	33,531
21-Aug-2025	713	733	708	727.8	3,965	7,50,95,713.45	49,717
22-Aug-2025	728.9	745	717	721.25	6,342	11,42,47,986.2	46,680
25-Aug-2025	733.5	735	717.65	730.35	1,866	1,53,94,302.45	9,542
26-Aug-2025	734.05	743.05	721	722.95	2,060	2,25,31,157.5	16,831
28-Aug-2025	722.95	750	704.1	712.5	3,946	3,20,33,626.75	17,181
29-Aug-2025	716.1	740.35	716.1	724.4	1,400	91,43,297.95	6,237
01-Sep-2025	731.65	747	723.85	739.35	1,884	3,25,10,274.6	21,506
02-Sep-2025	748.05	748.05	726.8	729.45	1,302	73,42,280.35	5,999
03-Sep-2025	735.8	747	709.25	735.8	2,825	4,15,33,677.35	16,921
04-Sep-2025	740	757.45	740	747.7	2,892	6,36,51,746.95	32,377
05-Sep-2025	755.2	755.2	739.45	748	1,616	2,06,63,688.8	13,512
08-Sep-2025	760.05	769	749	764.35	2,558	5,05,09,440.2	25,932
09-Sep-2025	758.1	773.1	735.8	764.05	2,422	3,50,39,916.95	15,716
10-Sep-2025	765.05	775	745.2	750.4	2,208	2,09,69,789.85	12,971
11-Sep-2025	761.65	769	745	749.7	1,312	90,61,812.9	5,867
12-Sep-2025	755.35	774	752.15	771.05	3,140	10,28,26,530.1	45,342
15-Sep-2025	778.95	790	765.05	779.85	2,908	2,94,17,878.85	20,217
16-Sep-2025	783.75	797	770.4	772.1	1,902	1,40,20,281.6	10,746

R M Drip & Sprin: Related NEWS

No Record Found

Invest wise with Expert advice