RBM Infracon Limited (NSE:RBMINFRA)
India · Delayed Price · Currency is INR 462.00
-0.95 (-0.21%)
At close: Aug 8, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 455.05 | 462.00 | 455.00 | 462.00 | 462.00 | -0.21% | 11,400 |
| Aug 7, 2025 | 465.00 | 465.00 | 457.70 | 462.95 | 462.95 | -0.87% | 16,600 |
| Aug 6, 2025 | 470.00 | 470.00 | 467.00 | 467.00 | 467.00 | -1.32% | 1,600 |
| Aug 5, 2025 | 473.25 | 473.25 | 473.25 | 473.25 | 473.25 | 1.99% | 5,400 |
| Aug 4, 2025 | 446.05 | 464.00 | 445.85 | 464.00 | 464.00 | 1.99% | 7,400 |
| Aug 1, 2025 | 455.00 | 460.50 | 454.95 | 454.95 | 454.95 | -1.21% | 11,600 |
| Jul 31, 2025 | 455.10 | 460.55 | 455.10 | 460.50 | 460.50 | 0.09% | 4,400 |
| Jul 30, 2025 | 446.60 | 464.75 | 446.60 | 460.10 | 460.10 | 0.97% | 18,800 |
| Jul 29, 2025 | 460.00 | 460.00 | 455.70 | 455.70 | 455.70 | -2.00% | 6,000 |
| Jul 28, 2025 | 472.00 | 473.95 | 465.00 | 465.00 | 465.00 | -0.46% | 12,400 |
| Jul 25, 2025 | 467.15 | 467.15 | 467.15 | 467.15 | 467.15 | -1.99% | 5,200 |
| Jul 24, 2025 | 476.65 | 476.65 | 476.65 | 476.65 | 476.65 | -1.99% | 2,400 |
| Jul 23, 2025 | 486.40 | 486.40 | 486.35 | 486.35 | 486.35 | -1.99% | 8,000 |
| Jul 22, 2025 | 488.00 | 498.30 | 488.00 | 496.25 | 496.25 | 1.59% | 21,000 |
| Jul 21, 2025 | 492.00 | 502.40 | 461.55 | 488.50 | 488.50 | 0.55% | 38,000 |
| Jul 18, 2025 | 492.00 | 492.00 | 480.00 | 485.85 | 485.85 | -0.87% | 14,200 |
| Jul 17, 2025 | 490.15 | 490.15 | 472.00 | 490.10 | 490.10 | 4.98% | 73,000 |
| Jul 16, 2025 | 466.85 | 466.85 | 466.85 | 466.85 | 466.85 | 4.99% | 3,200 |
| Jul 15, 2025 | 425.00 | 444.65 | 418.00 | 444.65 | 444.65 | 4.99% | 18,000 |
| Jul 14, 2025 | 428.00 | 432.40 | 417.00 | 423.50 | 423.50 | -0.70% | 13,600 |
| Jul 11, 2025 | 435.70 | 439.80 | 423.05 | 426.50 | 426.50 | -3.84% | 64,200 |
| Jul 10, 2025 | 454.00 | 454.00 | 435.00 | 443.55 | 443.55 | -2.51% | 15,800 |
| Jul 9, 2025 | 457.95 | 464.60 | 454.00 | 454.95 | 454.95 | -0.09% | 13,000 |
| Jul 8, 2025 | 460.00 | 462.20 | 450.00 | 455.35 | 455.35 | -2.88% | 23,800 |
| Jul 7, 2025 | 480.00 | 480.00 | 456.10 | 468.85 | 468.85 | -2.29% | 28,600 |
| Jul 4, 2025 | 479.95 | 482.95 | 479.85 | 479.85 | 479.85 | -0.02% | 11,400 |
| Jul 3, 2025 | 464.95 | 479.95 | 464.30 | 479.95 | 479.95 | 1.31% | 15,000 |
| Jul 2, 2025 | 462.50 | 473.75 | 462.50 | 473.75 | 473.75 | 0.63% | 20,200 |
| Jul 1, 2025 | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | -2.00% | 2,400 |
| Jun 30, 2025 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | -2.00% | 3,200 |
| Jun 27, 2025 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | 2.00% | 11,800 |
| Jun 26, 2025 | 480.60 | 480.60 | 480.50 | 480.60 | 480.60 | 1.99% | 12,800 |
| Jun 25, 2025 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | 1.99% | 9,400 |
| Jun 24, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 2.00% | 9,600 |
| Jun 23, 2025 | 452.95 | 452.95 | 452.95 | 452.95 | 452.95 | -2.00% | 21,800 |
| Jun 20, 2025 | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | -1.99% | 3,000 |
| Jun 19, 2025 | 471.60 | 471.60 | 471.60 | 471.60 | 471.60 | -2.00% | 1,000 |
| Jun 18, 2025 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | -2.00% | 3,400 |
| Jun 17, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | -2.00% | 8,400 |
| Jun 16, 2025 | 500.00 | 503.00 | 500.00 | 501.00 | 501.00 | 1.50% | 17,000 |
| Jun 13, 2025 | 486.40 | 493.60 | 483.95 | 493.60 | 493.60 | 1.99% | 11,000 |
| Jun 12, 2025 | 483.90 | 483.95 | 483.00 | 483.95 | 483.95 | 1.99% | 31,200 |
| Jun 11, 2025 | 466.00 | 474.50 | 466.00 | 474.50 | 474.50 | 2.00% | 24,800 |
| Jun 10, 2025 | 469.00 | 469.00 | 464.00 | 465.20 | 465.20 | 0.69% | 32,200 |
| Jun 9, 2025 | 466.10 | 466.10 | 462.00 | 462.00 | 462.00 | 1.09% | 38,800 |
| Jun 6, 2025 | 460.00 | 460.00 | 457.00 | 457.00 | 457.00 | 0.11% | 14,800 |
| Jun 5, 2025 | 461.00 | 461.00 | 454.00 | 456.50 | 456.50 | 1.00% | 18,000 |
| Jun 4, 2025 | 466.00 | 466.00 | 452.00 | 452.00 | 452.00 | -1.07% | 16,000 |
| Jun 3, 2025 | 457.75 | 457.75 | 456.90 | 456.90 | 456.90 | 1.80% | 35,600 |
| Jun 2, 2025 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 2.00% | 29,200 |