RBM Infracon Limited (NSE:RBMINFRA)
India · Delayed Price · Currency is INR 260.00
+1.75 (0.68%)
Jul 21, 2026, 2:37 PM IST
RBM Infracon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 260.40 | 263.95 | 257.00 | 258.25 | 258.25 | -0.83% | 15,000 |
| Jul 17, 2026 | 264.00 | 268.60 | 259.50 | 260.40 | 260.40 | -1.12% | 17,400 |
| Jul 16, 2026 | 264.00 | 266.00 | 261.00 | 263.35 | 263.35 | -0.59% | 10,400 |
| Jul 15, 2026 | 272.95 | 273.00 | 262.75 | 264.90 | 264.90 | -0.69% | 20,400 |
| Jul 14, 2026 | 273.50 | 273.70 | 265.00 | 266.75 | 266.75 | -1.15% | 15,600 |
| Jul 13, 2026 | 269.05 | 274.55 | 268.05 | 269.85 | 269.85 | 0.33% | 15,000 |
| Jul 10, 2026 | 276.55 | 279.50 | 267.00 | 268.95 | 268.95 | -1.77% | 25,400 |
| Jul 9, 2026 | 287.00 | 297.00 | 270.10 | 273.80 | 273.80 | -3.79% | 39,400 |
| Jul 8, 2026 | 263.00 | 298.00 | 260.70 | 284.60 | 284.60 | 8.21% | 61,000 |
| Jul 7, 2026 | 273.00 | 273.00 | 262.00 | 263.00 | 263.00 | -3.04% | 22,400 |
| Jul 6, 2026 | 277.30 | 283.90 | 270.00 | 271.25 | 271.25 | -1.70% | 17,200 |
| Jul 3, 2026 | 272.20 | 280.50 | 270.55 | 275.95 | 275.95 | 2.07% | 10,000 |
| Jul 2, 2026 | 281.90 | 284.90 | 269.00 | 270.35 | 270.35 | -3.24% | 17,000 |
| Jul 1, 2026 | 276.95 | 282.00 | 272.55 | 279.40 | 279.40 | 1.82% | 10,400 |
| Jun 30, 2026 | 275.05 | 280.00 | 266.25 | 274.40 | 274.40 | -0.24% | 64,600 |
| Jun 29, 2026 | 279.00 | 290.00 | 273.05 | 275.05 | 275.05 | -3.85% | 23,400 |
| Jun 25, 2026 | 301.00 | 301.00 | 282.00 | 286.05 | 286.05 | -4.65% | 22,800 |
| Jun 24, 2026 | 299.05 | 311.00 | 292.00 | 300.00 | 300.00 | 0.22% | 35,400 |
| Jun 23, 2026 | 301.00 | 305.50 | 298.00 | 299.35 | 299.35 | -0.65% | 11,000 |
| Jun 22, 2026 | 306.85 | 307.90 | 296.20 | 301.30 | 301.30 | -0.10% | 14,800 |
| Jun 19, 2026 | 307.10 | 311.70 | 300.00 | 301.60 | 301.60 | -1.79% | 24,400 |
| Jun 18, 2026 | 307.00 | 310.95 | 300.05 | 307.10 | 307.10 | 0.07% | 13,600 |
| Jun 17, 2026 | 311.55 | 311.55 | 300.00 | 306.90 | 306.90 | -1.43% | 36,400 |
| Jun 16, 2026 | 321.00 | 321.00 | 310.00 | 311.35 | 311.35 | 0.05% | 8,600 |
| Jun 15, 2026 | 323.90 | 325.00 | 308.00 | 311.20 | 311.20 | 2.25% | 19,800 |
| Jun 12, 2026 | 305.00 | 309.95 | 300.00 | 304.35 | 304.35 | -0.21% | 8,400 |
| Jun 11, 2026 | 311.00 | 311.05 | 301.00 | 305.00 | 305.00 | -0.93% | 5,400 |
| Jun 10, 2026 | 323.80 | 323.80 | 305.10 | 307.85 | 307.85 | -3.19% | 11,200 |
| Jun 9, 2026 | 329.95 | 329.95 | 316.00 | 318.00 | 318.00 | -1.49% | 28,200 |
| Jun 8, 2026 | 330.00 | 330.00 | 321.10 | 322.80 | 322.80 | -2.77% | 12,200 |
| Jun 5, 2026 | 318.00 | 337.00 | 318.00 | 332.00 | 332.00 | 5.61% | 50,200 |
| Jun 4, 2026 | 304.90 | 319.50 | 302.00 | 314.35 | 314.35 | 3.18% | 28,800 |
| Jun 3, 2026 | 293.90 | 324.90 | 284.00 | 304.65 | 304.65 | 5.87% | 97,400 |
| Jun 2, 2026 | 290.00 | 304.00 | 265.00 | 287.75 | 287.75 | -1.61% | 76,600 |
| Jun 1, 2026 | 330.00 | 350.00 | 292.45 | 292.45 | 292.45 | -20.00% | 222,400 |
| May 29, 2026 | 361.00 | 374.00 | 360.00 | 365.55 | 365.55 | -2.14% | 11,600 |
| May 27, 2026 | 355.05 | 378.00 | 355.00 | 373.55 | 373.55 | 3.81% | 17,000 |
| May 26, 2026 | 345.00 | 360.05 | 345.00 | 359.85 | 359.85 | 5.14% | 16,000 |
| May 25, 2026 | 379.00 | 379.00 | 334.00 | 342.25 | 342.25 | -6.97% | 46,000 |
| May 22, 2026 | 367.70 | 373.85 | 355.60 | 367.90 | 367.90 | 0.05% | 7,000 |
| May 21, 2026 | 370.00 | 376.00 | 365.00 | 367.70 | 367.70 | -0.80% | 9,400 |
| May 20, 2026 | 374.00 | 374.00 | 350.00 | 370.65 | 370.65 | 3.46% | 10,400 |
| May 19, 2026 | 377.90 | 400.00 | 358.00 | 358.25 | 358.25 | -2.57% | 24,000 |
| May 18, 2026 | 312.10 | 375.00 | 308.20 | 367.70 | 367.70 | 16.66% | 41,800 |
| May 15, 2026 | 343.00 | 343.70 | 310.05 | 315.20 | 315.20 | -7.96% | 40,000 |
| May 14, 2026 | 351.75 | 352.00 | 342.00 | 342.45 | 342.45 | -2.64% | 17,800 |
| May 13, 2026 | 360.00 | 360.00 | 346.00 | 351.75 | 351.75 | -3.89% | 39,800 |
| May 12, 2026 | 377.25 | 379.00 | 362.20 | 366.00 | 366.00 | -2.98% | 5,800 |
| May 11, 2026 | 381.00 | 385.00 | 370.30 | 377.25 | 377.25 | -0.44% | 8,800 |
| May 8, 2026 | 381.75 | 383.65 | 377.50 | 378.90 | 378.90 | -0.75% | 11,200 |