RBM Infracon Limited (NSE:RBMINFRA)
India · Delayed Price · Currency is INR 314.00
+10.75 (3.54%)
Sep 11, 2026, 2:39 PM IST
RBM Infracon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 295.00 | 316.80 | 295.00 | 314.00 | - | 3.54% | 42,800 |
| Sep 10, 2026 | 323.00 | 334.95 | 300.00 | 303.25 | 303.25 | -4.91% | 46,800 |
| Sep 9, 2026 | 286.00 | 330.90 | 286.00 | 318.90 | 318.90 | 15.65% | 252,000 |
| Sep 8, 2026 | 231.00 | 275.75 | 223.90 | 275.75 | 275.75 | 20.00% | 85,800 |
| Sep 7, 2026 | 237.00 | 237.00 | 227.90 | 229.80 | 229.80 | -3.00% | 18,400 |
| Sep 4, 2026 | 244.40 | 245.60 | 233.00 | 236.90 | 236.90 | -3.07% | 10,000 |
| Sep 3, 2026 | 243.00 | 250.00 | 243.00 | 244.40 | 244.40 | 0.68% | 12,000 |
| Sep 2, 2026 | 238.75 | 243.70 | 233.00 | 242.75 | 242.75 | 3.74% | 9,800 |
| Sep 1, 2026 | 236.55 | 240.05 | 230.00 | 234.00 | 234.00 | -2.99% | 13,800 |
| Aug 31, 2026 | 235.10 | 247.00 | 235.10 | 241.20 | 241.20 | 2.59% | 21,600 |
| Aug 28, 2026 | 238.05 | 240.00 | 234.00 | 235.10 | 235.10 | -2.81% | 18,200 |
| Aug 27, 2026 | 244.00 | 244.40 | 237.05 | 241.90 | 241.90 | -1.41% | 9,800 |
| Aug 26, 2026 | 251.00 | 251.00 | 243.45 | 245.35 | 245.35 | -0.53% | 12,400 |
| Aug 25, 2026 | 245.50 | 247.50 | 242.10 | 246.65 | 246.65 | -0.46% | 7,800 |
| Aug 24, 2026 | 242.45 | 254.85 | 242.45 | 247.80 | 247.80 | 2.21% | 8,600 |
| Aug 21, 2026 | 249.55 | 249.55 | 240.00 | 242.45 | 242.45 | -2.85% | 9,200 |
| Aug 20, 2026 | 230.00 | 258.50 | 230.00 | 249.55 | 249.55 | 11.83% | 32,400 |
| Aug 19, 2026 | 229.20 | 229.20 | 221.00 | 223.15 | 223.15 | -2.64% | 23,000 |
| Aug 18, 2026 | 242.05 | 242.90 | 223.00 | 229.20 | 229.20 | -4.84% | 27,800 |
| Aug 17, 2026 | 240.10 | 250.00 | 238.00 | 240.85 | 240.85 | -1.81% | 18,800 |
| Aug 14, 2026 | 245.05 | 249.90 | 243.00 | 245.30 | 245.30 | -2.10% | 20,800 |
| 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 |