RBM Infracon Limited (NSE:RBMINFRA)
India · Delayed Price · Currency is INR 333.00
+18.65 (5.93%)
Jun 5, 2026, 3:30 PM IST
RBM Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 382.50 | 390.00 | 379.00 | 381.75 | 381.75 | -2.68% | 21,400 |
| May 6, 2026 | 398.00 | 398.00 | 384.05 | 392.25 | 392.25 | -0.91% | 14,200 |
| May 5, 2026 | 405.00 | 410.20 | 393.05 | 395.85 | 395.85 | -1.90% | 15,800 |
| May 4, 2026 | 396.30 | 409.75 | 396.30 | 403.50 | 403.50 | 2.83% | 11,000 |
| Apr 30, 2026 | 408.50 | 408.50 | 389.00 | 392.40 | 392.40 | -1.91% | 12,800 |
| Apr 29, 2026 | 412.00 | 429.75 | 394.30 | 400.05 | 400.05 | -2.71% | 24,200 |
| Apr 28, 2026 | 421.30 | 421.30 | 408.00 | 411.20 | 411.20 | -2.41% | 63,600 |
| Apr 27, 2026 | 428.95 | 430.00 | 414.70 | 421.35 | 421.35 | 1.60% | 72,600 |
| Apr 24, 2026 | 428.00 | 428.00 | 410.00 | 414.70 | 414.70 | -3.15% | 25,200 |
| Apr 23, 2026 | 436.00 | 441.00 | 425.00 | 428.20 | 428.20 | -2.16% | 36,000 |
| Apr 22, 2026 | 449.90 | 452.25 | 435.00 | 437.65 | 437.65 | -2.12% | 26,200 |
| Apr 21, 2026 | 446.00 | 461.85 | 435.00 | 447.15 | 447.15 | 0.79% | 51,000 |
| Apr 20, 2026 | 431.00 | 477.00 | 431.00 | 443.65 | 443.65 | 11.18% | 125,200 |
| Apr 17, 2026 | 423.60 | 430.00 | 380.00 | 399.05 | 399.05 | -3.46% | 48,200 |
| Apr 16, 2026 | 412.45 | 420.00 | 411.00 | 413.35 | 413.35 | 0.22% | 10,800 |
| Apr 15, 2026 | 428.00 | 429.00 | 405.00 | 412.45 | 412.45 | -0.16% | 18,400 |
| Apr 13, 2026 | 413.00 | 417.00 | 390.00 | 413.10 | 413.10 | -1.72% | 19,600 |
| Apr 10, 2026 | 417.45 | 430.00 | 417.45 | 420.35 | 420.35 | 5.56% | 11,800 |
| Apr 9, 2026 | 385.95 | 435.00 | 372.25 | 398.20 | 398.20 | 5.55% | 55,200 |
| Apr 8, 2026 | 342.00 | 384.90 | 342.00 | 377.25 | 377.25 | 17.52% | 22,400 |
| Apr 7, 2026 | 320.00 | 329.00 | 315.00 | 321.00 | 321.00 | 0.78% | 10,800 |
| Apr 6, 2026 | 315.00 | 327.95 | 315.00 | 318.50 | 318.50 | 0.60% | 9,800 |
| Apr 2, 2026 | 304.00 | 320.00 | 281.00 | 316.60 | 316.60 | 5.92% | 10,000 |
| Apr 1, 2026 | 285.00 | 312.00 | 285.00 | 298.90 | 298.90 | 7.75% | 25,600 |
| Mar 30, 2026 | 294.00 | 294.00 | 267.00 | 277.40 | 277.40 | -5.68% | 52,800 |
| Mar 27, 2026 | 328.00 | 328.00 | 292.00 | 294.10 | 294.10 | -9.10% | 69,200 |
| Mar 25, 2026 | 321.75 | 333.00 | 315.00 | 323.55 | 323.55 | -0.45% | 24,000 |
| Mar 24, 2026 | 327.85 | 327.85 | 311.00 | 325.00 | 325.00 | 3.34% | 14,800 |
| Mar 23, 2026 | 315.05 | 326.90 | 308.00 | 314.50 | 314.50 | -3.82% | 34,800 |
| Mar 20, 2026 | 318.00 | 342.00 | 318.00 | 327.00 | 327.00 | 2.83% | 36,400 |
| Mar 19, 2026 | 315.00 | 319.85 | 310.10 | 318.00 | 318.00 | 1.83% | 22,400 |