RBM Infracon Limited (NSE:RBMINFRA)
India · Delayed Price · Currency is INR 339.00
+7.45 (2.25%)
Mar 10, 2026, 11:15 AM IST
RBM Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 327.60 | 335.00 | 321.50 | 331.55 | 331.55 | -0.55% | 6,800 |
| Mar 6, 2026 | 337.60 | 343.00 | 333.00 | 333.40 | 333.40 | 2.21% | 5,800 |
| Mar 5, 2026 | 320.00 | 335.00 | 320.00 | 326.20 | 326.20 | 1.86% | 7,000 |
| Mar 4, 2026 | 324.00 | 327.90 | 316.00 | 320.25 | 320.25 | -1.81% | 29,400 |
| Mar 2, 2026 | 340.00 | 340.00 | 318.00 | 326.15 | 326.15 | -5.42% | 8,400 |
| Feb 27, 2026 | 350.00 | 350.00 | 340.00 | 344.85 | 344.85 | -2.03% | 5,000 |
| Feb 26, 2026 | 374.00 | 374.00 | 342.00 | 352.00 | 352.00 | -1.32% | 8,400 |
| Feb 25, 2026 | 361.00 | 368.00 | 355.00 | 356.70 | 356.70 | -1.46% | 5,400 |
| Feb 24, 2026 | 361.00 | 373.80 | 354.05 | 362.00 | 362.00 | -0.69% | 9,800 |
| Feb 23, 2026 | 355.00 | 368.00 | 351.05 | 364.50 | 364.50 | 1.31% | 4,200 |
| Feb 20, 2026 | 352.00 | 360.00 | 350.00 | 359.80 | 359.80 | 1.78% | 1,600 |
| Feb 19, 2026 | 363.05 | 369.85 | 348.00 | 353.50 | 353.50 | -3.42% | 10,800 |
| Feb 18, 2026 | 370.00 | 373.40 | 359.00 | 366.00 | 366.00 | -1.07% | 3,400 |
| Feb 17, 2026 | 384.00 | 384.00 | 361.55 | 369.95 | 369.95 | -0.01% | 3,200 |
| Feb 16, 2026 | 362.00 | 373.90 | 355.00 | 370.00 | 370.00 | -1.24% | 7,600 |
| Feb 13, 2026 | 367.10 | 379.00 | 367.10 | 374.65 | 374.65 | -1.29% | 3,600 |
| Feb 12, 2026 | 395.00 | 395.00 | 361.00 | 379.55 | 379.55 | -3.45% | 17,800 |
| Feb 11, 2026 | 387.55 | 408.00 | 387.00 | 393.10 | 393.10 | 0.11% | 6,600 |
| Feb 10, 2026 | 403.55 | 403.95 | 383.05 | 392.65 | 392.65 | -2.70% | 4,600 |
| Feb 9, 2026 | 420.00 | 420.00 | 402.00 | 403.55 | 403.55 | -1.81% | 4,000 |
| Feb 6, 2026 | 420.00 | 425.50 | 400.00 | 411.00 | 411.00 | 0.17% | 15,600 |
| Feb 5, 2026 | 394.95 | 414.00 | 386.00 | 410.30 | 410.30 | 7.97% | 21,000 |
| Feb 4, 2026 | 367.15 | 380.00 | 361.00 | 380.00 | 380.00 | 4.54% | 5,000 |
| Feb 3, 2026 | 365.00 | 365.00 | 347.10 | 363.50 | 363.50 | 5.53% | 14,600 |
| Feb 2, 2026 | 333.75 | 347.00 | 330.00 | 344.45 | 344.45 | 2.70% | 13,000 |
| Feb 1, 2026 | 344.85 | 344.85 | 331.15 | 335.40 | 335.40 | -0.04% | 2,800 |
| Jan 30, 2026 | 314.00 | 344.85 | 314.00 | 335.55 | 335.55 | 5.01% | 25,800 |
| Jan 29, 2026 | 347.95 | 347.95 | 310.00 | 319.55 | 319.55 | -8.70% | 11,400 |
| Jan 28, 2026 | 348.90 | 355.00 | 341.55 | 350.00 | 350.00 | 3.55% | 5,400 |
| Jan 27, 2026 | 340.00 | 349.50 | 338.00 | 338.00 | 338.00 | -3.54% | 6,200 |
| Jan 23, 2026 | 380.00 | 385.00 | 348.00 | 350.40 | 350.40 | -2.15% | 9,200 |
| Jan 22, 2026 | 360.00 | 379.95 | 348.00 | 358.10 | 358.10 | 1.63% | 7,400 |
| Jan 21, 2026 | 373.80 | 373.80 | 344.00 | 352.35 | 352.35 | -1.77% | 7,400 |
| Jan 20, 2026 | 390.90 | 390.90 | 351.10 | 358.70 | 358.70 | -8.24% | 20,400 |
| Jan 19, 2026 | 395.00 | 413.00 | 386.50 | 390.90 | 390.90 | -1.99% | 7,200 |
| Jan 16, 2026 | 390.05 | 403.00 | 385.55 | 398.85 | 398.85 | -1.40% | 9,600 |
| Jan 14, 2026 | 408.00 | 412.10 | 404.00 | 404.50 | 404.50 | -0.86% | 2,400 |
| Jan 13, 2026 | 411.05 | 415.00 | 408.00 | 408.00 | 408.00 | -0.26% | 5,000 |
| Jan 12, 2026 | 414.00 | 414.00 | 403.55 | 409.05 | 409.05 | -1.10% | 7,000 |
| Jan 9, 2026 | 420.00 | 420.00 | 411.00 | 413.60 | 413.60 | -2.75% | 4,200 |
| Jan 8, 2026 | 418.25 | 439.30 | 418.25 | 425.30 | 425.30 | -1.60% | 8,400 |
| Jan 7, 2026 | 434.75 | 435.95 | 429.40 | 432.20 | 432.20 | 0.44% | 5,000 |
| Jan 6, 2026 | 429.55 | 435.00 | 426.50 | 430.30 | 430.30 | 2.53% | 7,400 |
| Jan 5, 2026 | 449.00 | 449.00 | 414.00 | 419.70 | 419.70 | -3.35% | 17,600 |
| Jan 2, 2026 | 412.50 | 435.00 | 410.05 | 434.25 | 434.25 | 4.45% | 11,600 |
| Jan 1, 2026 | 414.00 | 420.90 | 412.25 | 415.75 | 415.75 | 0.85% | 3,800 |
| Dec 31, 2025 | 416.90 | 424.00 | 408.00 | 412.25 | 412.25 | -1.12% | 8,000 |
| Dec 30, 2025 | 414.05 | 416.95 | 405.65 | 416.90 | 416.90 | -0.47% | 1,400 |
| Dec 29, 2025 | 418.40 | 423.20 | 406.00 | 418.85 | 418.85 | 1.18% | 7,600 |
| Dec 26, 2025 | 425.00 | 436.00 | 413.00 | 413.95 | 413.95 | -2.36% | 16,800 |