Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RMDRIP, R M Drip and Sprinklers Systems Limited, INE219Y01018, Listing: 04-Oct-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 123.8 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 500 High52 Date: 25-Feb-2026 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 35.0 Barrier: 41.16; Drift%: 13.05
Basic Industry: Plastic Products - Industrial Total Equity: 249,800,000 Low52 Date: 11-Apr-2025 SHP: 21.06 / 2.5 / 0.35 / 76.09
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 485.95 / 331.0 Month: 85.24 / 79.0 Week: 123.8 / 70.53 Day: 47.34 / 42.84 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 46.29 47.34 42.84 47.34 46.76 4.99 1,182.55 853,699 21.70 554,349 14.09 2.59 29
2 06-Apr 43.57 45.09 43.37 45.09 44.42 4.98 1,126.35 980,897 24.93 479,171 12.18 2.13 25
3 02-Apr 41.16 43.21 39.60 42.95 42.22 4.35 1,072.89 2,008,531 51.06 790,150 20.09 3.34 42
4 01-Apr 40.49 41.16 39.98 41.16 41.09 5.00 1,028.18 609,914 15.50 393,177 9.99 1.62 21
5 30-Mar 37.73 39.61 35.85 39.20 37.11 3.90 979.22 3,871,868 98.42 1,633,269 41.52 6.06 86
6 27-Mar 37.00 38.90 35.79 37.73 36.87 0.16 942.50 3,461,540 87.99 2,063,422 52.45 7.61 109
7 25-Mar 37.61 40.63 36.81 37.67 38.47 -2.66 941.00 2,614,754 66.47 1,306,168 33.20 5.02 69
8 24-Mar 40.00 40.42 38.68 38.70 38.98 -4.94 966.73 6,118,965 155.54 3,171,880 80.63 12.36 167
9 23-Mar 44.00 44.00 40.71 40.71 41.79 -4.99 1,016.94 4,913,014 124.89 2,096,255 53.29 8.76 110
10 20-Mar 42.85 42.85 42.85 42.85 42.85 5.00 1,070.39 102,999 2.62 102,999 2.62 0.44 5
11 19-Mar 39.00 40.81 39.00 40.81 40.52 4.99 1,019.43 1,066,993 27.12 500,367 12.72 2.03 26
12 18-Mar 36.50 38.87 36.10 38.87 38.14 5.00 970.97 2,813,204 71.51 1,509,572 38.37 5.76 79
13 17-Mar 36.05 39.83 36.05 37.02 37.37 -2.42 924.76 23,971,055 609.33 12,758,151 324.30 47.68 671
14 16-Mar 37.94 37.94 37.94 37.94 37.94 -4.98 947.74 228,528 5.81 228,528 5.81 0.87 12
15 13-Mar 39.93 39.93 39.93 39.93 39.93 -5.00 997.45 110,756 2.82 110,756 2.82 0.44 6
16 12-Mar 42.03 42.03 42.03 42.03 42.03 -5.00 1,049.91 126,801 3.22 126,801 3.22 0.53 7
17 11-Mar 44.24 44.24 44.24 44.24 44.24 -4.98 1,105.12 244,556 6.22 244,556 6.22 1.08 13
18 10-Mar 46.56 46.56 46.56 46.56 46.56 -5.00 1,163.07 112,188 2.85 112,188 2.85 0.52 6
19 09-Mar 49.01 49.01 49.01 49.01 49.01 -4.98 1,224.27 39,339 1.00 39,339 1.00 0.19 2
20 06-Mar 51.58 51.58 51.58 51.58 51.58 -4.99 1,288.47 110,244 2.80 110,244 2.80 0.57 6
21 05-Mar 54.29 54.29 54.29 54.29 54.29 -4.99 1,356.16 200,994 5.11 200,929 5.11 1.09 11
22 04-Mar 57.14 57.14 57.14 57.14 57.14 -9.99 1,427.36 88,588 2.25 86,506 2.20 0.49 5
23 02-Mar 63.48 63.48 63.48 63.48 63.48 -10.00 1,585.73 90,297 2.30 90,297 2.30 0.57 5
24 27-Feb 70.53 70.53 70.53 70.53 70.53 -9.99 1,761.84 397,632 10.11 375,913 9.56 2.65 20
25 26-Feb 78.36 78.36 78.36 78.36 78.36 -20.00 1,957.43 484,003 12.30 429,985 10.93 3.37 23
26 25-Feb 123.12 123.80 97.95 97.95 108.98 -20.00 2,446.79 11,125,500 282.80 3,842,479 97.67 41.88 202
27 24-Feb 122.20 122.57 122.20 122.43 122.36 0.68 3,058.30 9,525,208 242.13 3,072,498 78.10 37.60 162
28 23-Feb 121.00 121.79 120.93 121.60 121.47 1.06 3,037.57 7,656,551 194.63 3,903,109 99.21 47.41 205
29 20-Feb 119.95 120.50 119.95 120.33 120.27 0.69 3,005.84 8,497,473 216.00 3,027,222 76.95 36.41 159
30 19-Feb 119.00 119.60 118.70 119.51 119.33 0.84 2,985.36 5,294,206 134.58 2,240,338 56.95 26.73 118
31 18-Feb 118.01 118.60 118.01 118.52 118.39 1.02 2,960.63 3,909,173 99.37 1,957,519 49.76 23.18 103
32 17-Feb 116.85 117.43 116.65 117.32 117.17 0.74 2,930.65 4,907,374 124.74 2,098,059 53.33 24.58 110
33 16-Feb 115.60 116.61 115.30 116.46 116.25 1.38 2,909.17 5,059,519 128.61 2,474,133 62.89 28.76 130
34 13-Feb 114.70 114.96 114.50 114.88 114.85 0.53 2,869.70 5,384,854 136.88 2,609,669 66.34 29.97 137
35 12-Feb 114.05 114.44 113.95 114.28 114.26 0.46 2,854.71 6,042,149 153.59 2,766,486 70.32 31.61 146
36 11-Feb 113.62 113.90 113.50 113.76 113.75 0.57 2,841.72 4,802,144 122.07 2,199,991 55.92 25.02 116
37 10-Feb 112.89 113.20 112.60 113.11 113.05 0.77 2,825.49 6,463,208 164.29 1,856,564 47.19 20.99 98
38 09-Feb 111.87 112.51 111.85 112.25 112.23 0.79 2,804.01 7,587,858 192.88 3,262,494 82.93 36.61 172
39 06-Feb 110.75 111.49 110.61 111.37 111.24 0.98 2,782.02 4,137,457 105.17 1,804,700 45.87 20.08 96
40 05-Feb 109.90 110.53 109.85 110.29 110.21 0.85 2,755.04 3,672,311 93.35 1,552,569 39.47 17.11 82
41 04-Feb 108.78 109.47 108.57 109.36 109.17 1.03 2,731.81 3,526,733 89.65 1,485,787 37.77 16.22 79
42 03-Feb 107.90 108.35 107.88 108.25 108.16 0.84 2,704.09 3,044,135 77.38 1,389,576 35.32 15.03 74
43 02-Feb 106.90 107.39 106.50 107.35 107.19 0.95 2,681.60 3,473,115 88.28 1,595,937 40.57 17.11 85
44 01-Feb 105.99 106.44 105.70 106.34 106.20 0.96 2,656.37 2,579,792 65.58 1,174,498 29.86 12.47 62
45 30-Jan 105.00 105.39 104.48 105.33 105.24 0.97 2,631.14 4,488,750 114.10 2,184,617 55.53 22.99 116
46 29-Jan 103.85 104.58 103.84 104.32 104.18 1.00 2,605.91 5,348,168 135.95 1,973,678 50.17 20.56 105
47 28-Jan 102.90 103.40 102.75 103.29 103.21 0.98 2,580.18 4,932,207 125.37 1,552,725 39.47 16.03 82
48 27-Jan 101.70 102.40 101.45 102.29 102.13 1.50 2,555.20 5,702,209 144.95 2,174,376 55.27 22.21 115
49 23-Jan 99.24 103.09 88.92 100.78 99.56 2.08 2,517.48 28,383,536 721.49 4,256,952 108.21 42.38 226
50 22-Jan 97.98 98.85 97.98 98.73 98.41 1.22 2,466.28 6,184,538 157.21 2,094,974 53.25 20.62 111
51 21-Jan 96.85 97.64 96.85 97.54 97.25 1.07 2,436.55 5,800,822 147.45 1,412,057 35.89 13.73 75
52 20-Jan 95.90 96.70 95.90 96.51 96.29 1.02 2,410.82 5,821,994 147.99 2,085,629 53.02 20.08 110
53 19-Jan 94.82 95.70 94.63 95.54 95.25 1.07 2,386.59 8,054,161 204.73 2,341,906 59.53 22.31 124
54 16-Jan 93.80 94.60 93.73 94.53 94.21 1.18 2,361.36 6,202,079 157.65 1,843,814 46.87 17.37 98
55 14-Jan 92.70 93.52 92.59 93.43 93.21 1.10 2,333.88 5,859,046 148.93 1,227,844 31.21 11.44 65
56 13-Jan 91.80 94.00 91.65 92.41 92.23 1.11 2,308.40 5,384,060 136.86 1,204,759 30.62 11.11 64
57 12-Jan 90.52 91.48 90.30 91.40 91.04 1.17 2,283.17 5,324,318 135.34 1,481,891 37.67 13.49 79
58 09-Jan 89.73 90.79 89.60 90.34 90.05 0.86 2,256.69 3,700,865 94.07 902,280 22.94 8.13 48
59 08-Jan 88.75 89.70 88.43 89.57 89.34 1.29 2,237.46 3,107,887 79.00 1,390,307 35.34 12.42 74
60 07-Jan 87.59 88.53 87.59 88.43 88.32 1.16 2,208.98 3,462,510 88.01 2,358,010 59.94 20.83 125
61 06-Jan 86.75 87.50 86.14 87.42 87.13 1.19 2,183.75 2,049,843 52.11 1,203,085 30.58 10.48 64
62 05-Jan 85.60 86.70 85.50 86.39 86.22 1.15 2,158.02 2,526,948 64.23 1,512,489 38.45 13.04 80
63 02-Jan 84.50 85.65 84.47 85.41 85.37 1.26 2,133.54 2,675,526 68.01 2,098,739 53.35 17.92 111
64 01-Jan 83.71 84.94 83.60 84.35 84.22 1.22 2,107.06 1,470,478 37.38 1,031,967 26.23 8.69 55
65 31-Dec 82.40 83.50 82.37 83.33 83.23 1.30 2,081.58 692,773 17.61 542,367 13.79 4.51 29
66 30-Dec 81.89 83.40 81.32 82.26 82.09 1.26 2,054.85 631,576 16.05 399,775 10.16 3.28 21
67 29-Dec 80.75 83.60 79.10 81.24 80.94 1.83 2,029.38 1,542,949 39.22 857,801 21.80 6.94 45

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    PURVFLEXI    RMDRIP    BALCO    POLYSIL    VIGOR    MPEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com