RBM Infracon Limited (NSE:RBMINFRA)
India · Delayed Price · Currency is INR 249.90
-0.65 (-0.26%)
Aug 14, 2026, 10:17 AM IST
RBM Infracon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 245.05 | 249.90 | 245.05 | 249.90 | - | -0.26% | 2,200 |
| Aug 13, 2026 | 253.80 | 257.95 | 250.00 | 250.55 | 250.55 | -0.61% | 13,200 |
| Aug 12, 2026 | 260.00 | 262.50 | 249.00 | 252.10 | 252.10 | -2.72% | 24,200 |
| Aug 11, 2026 | 260.00 | 266.00 | 258.10 | 259.15 | 259.15 | -0.25% | 15,800 |
| Aug 10, 2026 | 273.80 | 273.80 | 258.00 | 259.80 | 259.80 | -2.33% | 19,200 |
| Aug 7, 2026 | 264.00 | 268.70 | 264.00 | 266.00 | 266.00 | 0.28% | 5,000 |
| Aug 6, 2026 | 266.85 | 268.70 | 264.15 | 265.25 | 265.25 | -0.49% | 8,600 |
| Aug 5, 2026 | 274.80 | 274.80 | 264.20 | 266.55 | 266.55 | -0.06% | 10,800 |
| Aug 4, 2026 | 266.45 | 280.95 | 266.45 | 266.70 | 266.70 | 0.09% | 16,200 |
| Aug 3, 2026 | 270.00 | 272.90 | 261.00 | 266.45 | 266.45 | 0.62% | 15,400 |
| Jul 31, 2026 | 273.00 | 280.00 | 264.00 | 264.80 | 264.80 | -2.50% | 41,000 |
| Jul 30, 2026 | 287.00 | 287.00 | 270.30 | 271.60 | 271.60 | -0.68% | 11,200 |
| Jul 29, 2026 | 279.25 | 285.40 | 272.10 | 273.45 | 273.45 | -1.14% | 8,800 |
| Jul 28, 2026 | 288.90 | 290.90 | 273.55 | 276.60 | 276.60 | -4.92% | 58,800 |
| Jul 27, 2026 | 300.25 | 300.60 | 288.00 | 290.90 | 290.90 | -3.11% | 27,200 |
| Jul 24, 2026 | 299.00 | 309.60 | 292.00 | 300.25 | 300.25 | 0.99% | 47,800 |
| Jul 23, 2026 | 269.80 | 310.00 | 269.80 | 297.30 | 297.30 | 12.36% | 114,600 |
| Jul 22, 2026 | 260.00 | 274.00 | 257.00 | 264.60 | 264.60 | 2.68% | 20,400 |
| Jul 21, 2026 | 260.00 | 263.50 | 255.20 | 257.70 | 257.70 | -0.21% | 11,000 |
| 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 |