R M Drip and Sprinklers Systems share price history

NSE: RMDRIPBSE: 544456Industrial ProductsSmall Cap

R M Drip and Sprinklers Systems Limited · Face value ₹1 · Listed Oct 2017 on NSE, Jul 2025 on BSE · Issue price ₹610

₹15.86₹0.83 (4.97%)BSE ₹15.66

Share price at the NSE close on 28 Oct 2026. Previous close ₹16.69.

28 Oct: open ₹15.86, high ₹16.50, low ₹15.86

52-week range of traded prices to 28 Oct 2026

₹14.81Low, 4 Jun 2026₹72.22High, 25 Feb 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹679 Cr1,288th largest listed
P/E: 19.35
P/B: 6.12
Dividend yield: 0.19%
ROE: 36.8%
ROCE: 29.6%
Debt to equity: 0.48
Volume, NSE: 3,21,199

R M Drip and Sprinklers Systems share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

R M Drip and Sprinklers Systems' share price is on record from 4 Oct 2017, when it closed at ₹3.43, to 28 Oct 2026. Its highest close was ₹71.42 on 24 Feb 2026 and its lowest ₹0.74 on 26 Jul 2022, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.86	−67.4%	71.42	15.49	48.83	72.22	14.81	61,18,72,110
2025	48.61	+96.4%	48.61	21.11	25.90	49.72	19.31	12,63,57,725
2024	24.75	+258.3%	24.75	5.72	6.57	24.79	5.54	7,64,22,857
2023	6.91	+659.0%	6.91	0.93	0.91	6.91	0.91	11,23,54,286
2022	0.91	+7.2%	1.16	0.74	0.86	1.22	0.74	3,81,60,000
2021	0.85	−65.1%	2.48	0.85	2.10	2.51	0.85	3,65,82,857
2020	2.44	+158.5%	3.67	0.90	0.93	3.68	0.85	12,35,65,714
2019	0.94	−59.8%	3.26	0.79	2.30	3.30	0.76	8,89,71,429
2018	2.34	−44.4%	5.25	1.93	4.36	5.68	1.93	5,44,80,000
2017	4.21	–	4.70	3.33	3.33	4.88	3.32	4,26,17,143

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 4 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.86	−32.5%	23.51	24.51	15.86	46,07,680
Sep 2026	23.51	+10.2%	21.44	24.75	21.00	82,27,507
Aug 2026	21.33	+12.6%	18.80	21.44	16.72	1,40,51,842
Jul 2026	18.95	−7.2%	21.19	21.19	17.50	3,21,69,631
Jun 2026	20.42	+13.8%	17.50	20.64	14.81	2,39,56,304
May 2026	17.94	−18.0%	22.59	22.84	17.85	1,48,72,736
Apr 2026	21.88	−4.3%	23.62	28.99	17.11	4,36,94,371
Mar 2026	22.87	−44.4%	37.03	37.03	20.88	8,62,05,742
Feb 2026	41.14	−33.0%	61.83	72.22	41.14	18,44,06,391
Jan 2026	61.44	+26.4%	48.83	61.48	48.77	19,96,79,906
Dec 2025	48.61	+2.9%	47.63	49.72	46.08	1,56,66,845
Nov 2025	47.25	−0.9%	48.21	49.00	45.79	1,19,74,875
Oct 2025	47.66	+7.7%	43.75	48.13	40.31	1,53,64,054
Sep 2025	44.25	+4.7%	42.68	47.10	40.83	2,76,85,819
Aug 2025	42.26	+6.8%	39.90	43.75	37.33	1,33,43,691
Jul 2025	39.58	+13.3%	34.93	39.91	30.92	90,35,297
Jun 2025	34.93	+7.2%	32.57	35.00	29.23	73,80,000
May 2025	32.57	+11.5%	29.34	32.88	25.67	61,11,429
Apr 2025	29.22	+10.1%	25.96	29.46	20.42	47,70,000
Mar 2025	26.53	+12.4%	20.13	28.35	19.31	93,77,143
Feb 2025	23.61	−2.7%	24.73	24.76	20.05	37,62,857
Jan 2025	24.27	−1.9%	25.90	25.90	22.47	18,85,714
Dec 2024	24.75	+37.8%	17.91	24.79	17.62	2,03,31,429
Nov 2024	17.96	+7.9%	16.98	19.41	16.65	57,34,286
Oct 2024	16.65	+18.0%	14.06	17.49	13.58	51,00,000
Sep 2024	14.11	+25.8%	11.16	14.41	11.16	60,68,571
Aug 2024	11.22	+13.9%	9.74	11.84	9.39	74,22,857
Jul 2024	9.85	+10.6%	8.78	9.92	7.99	42,34,286
Jun 2024	8.91	+16.7%	7.88	9.26	7.15	76,28,571
May 2024	7.63	+1.8%	7.48	8.10	6.53	1,12,62,857
Apr 2024	7.50	−7.5%	8.11	8.70	7.50	31,20,000
Mar 2024	8.11	+3.1%	7.82	8.21	6.83	10,62,857
Feb 2024	7.87	+30.9%	6.01	7.87	5.54	35,31,429
Jan 2024	6.01	−13.0%	6.57	6.88	5.90	9,25,714
Dec 2023	6.91	+36.0%	5.33	6.91	4.93	32,22,857
Nov 2023	5.08	+40.5%	3.78	5.08	3.77	78,85,714
Oct 2023	3.61	+12.6%	3.21	3.61	2.86	25,02,857
Sep 2023	3.21	+17.5%	2.60	3.21	2.39	50,74,286
Aug 2023	2.73	−1.0%	2.89	2.89	2.68	8,91,429
Jul 2023	2.76	+15.2%	2.33	2.89	2.27	18,85,714
Jun 2023	2.39	−20.1%	2.84	3.00	2.38	19,54,286
May 2023	2.99	+5.4%	2.92	3.68	2.61	59,31,429
Apr 2023	2.84	+5.8%	2.67	3.20	2.60	35,31,429
Mar 2023	2.68	+51.1%	1.69	3.20	1.69	1,05,60,000
Feb 2023	1.78	+57.4%	1.18	2.03	1.18	4,40,22,857
Jan 2023	1.13	+24.0%	0.91	1.13	0.91	2,48,91,429
Dec 2022	0.91	−6.3%	0.94	1.10	0.88	1,24,45,714
Nov 2022	0.97	+4.4%	0.97	1.22	0.90	1,34,05,714
Oct 2022	0.93	+8.1%	0.90	0.98	0.85	6,51,429
Sep 2022	0.86	−8.7%	0.99	1.22	0.84	46,28,571
Aug 2022	0.94	+26.7%	0.78	0.94	0.78	2,05,714
Jul 2022	0.74	−19.8%	0.93	0.93	0.74	5,48,571
Jun 2022	0.93	−7.6%	1.00	1.00	0.88	6,51,429
May 2022	1.00	+4.2%	0.96	1.11	0.96	7,88,571
Apr 2022	0.96	+12.2%	0.90	1.01	0.90	4,11,429
Mar 2022	0.86	+4.6%	0.82	0.99	0.74	13,71,429
Feb 2022	0.82	−19.7%	0.97	0.97	0.75	14,40,000
Jan 2022	1.02	+20.3%	0.86	1.14	0.84	16,11,429
Dec 2021	0.85	−6.1%	0.86	0.99	0.85	6,85,714
Nov 2021	0.90	−7.7%	0.94	0.95	0.90	3,08,571
Oct 2021	0.98	−3.4%	1.02	1.04	0.93	9,60,000
Sep 2021	1.02	−2.2%	1.05	1.17	1.00	7,54,286
Aug 2021	1.04	−17.0%	1.19	1.34	1.00	13,71,429
Jul 2021	1.25	−8.7%	1.30	1.40	1.14	21,25,714
Jun 2021	1.37	+26.3%	1.09	1.67	1.09	44,57,143
May 2021	1.09	−5.8%	1.15	1.20	0.90	47,65,714
Apr 2021	1.15	−5.3%	1.17	1.27	1.15	31,20,000
Mar 2021	1.22	−15.8%	1.45	1.45	1.12	82,28,571
Feb 2021	1.44	−22.4%	1.97	2.07	1.44	21,25,714
Jan 2021	1.86	−23.6%	2.10	2.51	1.47	76,80,000
Dec 2020	2.44	−17.5%	2.95	3.10	2.16	1,41,94,286
Nov 2020	2.95	−11.2%	2.99	3.31	2.86	81,25,714
Oct 2020	3.32	+5.9%	2.99	3.44	2.80	1,48,11,429
Sep 2020	3.14	−6.4%	3.21	3.41	2.91	1,42,28,571
Aug 2020	3.35	+15.1%	2.92	3.40	2.28	1,41,60,000
Jul 2020	2.91	+0.1%	2.77	3.68	2.77	1,14,51,429
Jun 2020	2.91	+1.8%	2.84	3.45	2.69	1,34,40,000
May 2020	2.86	+28.1%	2.30	3.03	2.22	1,83,77,143
Apr 2020	2.23	+98.7%	1.18	2.26	1.18	94,97,143
Mar 2020	1.12	−27.6%	1.48	1.48	0.85	17,82,857
Feb 2020	1.55	−8.0%	1.76	2.02	1.55	27,08,571
Jan 2020	1.69	+78.9%	0.93	1.69	0.93	7,88,571
Dec 2019	0.94	−17.2%	1.08	1.11	0.94	4,45,714
Nov 2019	1.14	+8.3%	1.00	1.20	0.96	6,51,429
Oct 2019	1.05	+10.1%	0.99	1.09	0.91	7,54,286
Sep 2019	0.95	+5.5%	0.92	0.95	0.82	6,51,429
Aug 2019	0.90	+2.0%	0.88	0.98	0.86	5,14,286
Jul 2019	0.89	−39.1%	1.44	1.44	0.76	19,20,000
Jun 2019	1.46	−11.4%	1.68	1.68	1.15	31,20,000
May 2019	1.64	−24.0%	2.10	2.10	1.47	78,85,714
Apr 2019	2.16	−32.5%	3.08	3.20	2.16	1,78,62,857
Mar 2019	3.20	+1.9%	3.12	3.28	2.79	2,37,94,286
Feb 2019	3.14	+23.9%	2.65	3.30	2.63	2,69,48,571
Jan 2019	2.53	+8.2%	2.30	2.53	2.10	44,22,857
Dec 2018	2.34	+9.3%	2.04	2.34	1.93	46,97,143
Nov 2018	2.14	−13.4%	2.60	2.60	2.01	8,91,429
Oct 2018	2.48	−5.7%	2.63	3.27	2.36	26,05,714
Sep 2018	2.63	−9.7%	2.89	3.09	2.63	9,25,714
Aug 2018	2.91	+15.9%	2.70	3.48	2.68	30,17,143
Jul 2018	2.51	−18.8%	3.21	3.21	2.28	39,42,857
Jun 2018	3.09	−22.1%	4.03	4.03	2.92	17,48,571
May 2018	3.97	+7.8%	3.62	5.68	3.62	1,08,34,286
Apr 2018	3.68	+11.7%	3.33	4.07	3.27	33,60,000
Mar 2018	3.30	−2.6%	3.30	3.43	2.89	1,14,85,714
Feb 2018	3.38	−18.3%	3.89	4.08	3.10	38,05,714
Jan 2018	4.14	−1.7%	4.36	4.66	3.78	71,65,714
Dec 2017	4.21	−2.9%	4.36	4.46	3.85	27,08,571
Nov 2017	4.34	−5.3%	4.66	4.67	3.98	64,80,000
Oct 2017	4.58	–	3.33	4.88	3.32	3,34,28,571

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	15.86	16.50	15.86	15.86	15.91	3,21,199
27 Oct 2026	16.69	17.21	16.69	16.69	16.72	95,393
26 Oct 2026	18.10	18.48	17.56	17.56	17.67	2,54,634
23 Oct 2026	16.88	18.64	16.88	18.48	17.10	12,42,638
22 Oct 2026	17.76	17.76	17.76	17.76	17.76	40,530
21 Oct 2026	18.69	18.69	18.69	18.69	18.69	40,293
19 Oct 2026	19.80	20.40	19.67	19.67	19.74	1,73,251
16 Oct 2026	20.19	21.14	19.50	20.70	20.15	1,49,918
15 Oct 2026	20.97	21.00	20.01	20.14	20.33	1,73,073
14 Oct 2026	20.80	21.21	20.57	20.77	20.85	52,333
13 Oct 2026	20.75	21.10	20.61	20.71	20.76	99,679
12 Oct 2026	21.30	21.50	20.80	20.96	21.10	96,020
9 Oct 2026	20.71	22.35	20.55	21.68	21.07	1,86,619
8 Oct 2026	22.66	22.66	21.55	21.62	21.81	3,97,015
7 Oct 2026	23.48	23.49	22.52	22.68	22.89	97,764
6 Oct 2026	23.36	23.85	22.61	23.55	23.32	2,38,838
5 Oct 2026	23.69	23.69	22.57	23.36	23.27	2,95,204
1 Oct 2026	23.51	24.51	22.78	23.49	23.51	6,53,279
30 Sep 2026	23.50	23.79	23.50	23.51	23.54	2,83,668
29 Sep 2026	23.50	23.69	23.50	23.52	23.51	2,39,321
28 Sep 2026	23.50	23.99	22.65	23.29	23.42	4,77,950
25 Sep 2026	23.50	23.99	23.50	23.62	23.52	2,33,249

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.R M Drip and Sprinklers Systems bonus and split history

Ex-date	Event	Price factor	What happened
10 Apr 2026	Bonus	0.5833	Holders received 5 bonus shares for every 7 held.
26 Feb 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
26 Sep 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.