RBM Infracon Limited (NSE:RBMINFRA)
India · Delayed Price · Currency is INR 207.60
-17.40 (-7.73%)
Oct 22, 2026, 3:29 PM IST
RBM Infracon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 223.00 | 223.00 | 207.25 | 207.60 | 207.60 | -7.73% | 28,000 |
| Oct 21, 2026 | 231.05 | 231.35 | 220.55 | 225.00 | 225.00 | -2.77% | 8,000 |
| Oct 19, 2026 | 235.00 | 236.00 | 231.05 | 231.40 | 231.40 | -1.47% | 31,600 |
| Oct 16, 2026 | 234.35 | 235.20 | 230.95 | 234.85 | 234.85 | 0.21% | 9,000 |
| Oct 15, 2026 | 238.50 | 238.50 | 231.65 | 234.35 | 234.35 | -1.22% | 7,400 |
| Oct 14, 2026 | 235.00 | 238.80 | 234.00 | 237.25 | 237.25 | -0.82% | 10,000 |
| Oct 13, 2026 | 238.45 | 241.10 | 234.60 | 239.20 | 239.20 | 0.31% | 15,400 |
| Oct 12, 2026 | 239.80 | 240.00 | 234.00 | 238.45 | 238.45 | 0.38% | 8,200 |
| Oct 9, 2026 | 239.80 | 239.80 | 235.00 | 237.55 | 237.55 | 1.54% | 6,200 |
| Oct 8, 2026 | 240.00 | 245.50 | 230.00 | 233.95 | 233.95 | -1.49% | 18,200 |
| Oct 7, 2026 | 239.50 | 242.80 | 236.00 | 237.50 | 237.50 | -0.84% | 23,200 |
| Oct 6, 2026 | 245.45 | 246.75 | 235.85 | 239.50 | 239.50 | -1.46% | 11,600 |
| Oct 5, 2026 | 245.00 | 252.00 | 241.20 | 243.05 | 243.05 | 0.43% | 5,000 |
| Oct 1, 2026 | 247.80 | 247.80 | 235.00 | 242.00 | 242.00 | 0.46% | 14,200 |
| Sep 30, 2026 | 236.50 | 246.80 | 235.00 | 240.90 | 240.90 | -0.21% | 28,600 |
| Sep 29, 2026 | 256.05 | 264.00 | 230.00 | 241.40 | 241.40 | -6.65% | 26,600 |
| Sep 28, 2026 | 262.85 | 282.00 | 252.00 | 258.60 | 258.60 | -1.62% | 36,600 |
| Sep 25, 2026 | 267.90 | 277.00 | 258.00 | 262.85 | 262.85 | -1.89% | 14,600 |
| Sep 24, 2026 | 270.00 | 270.00 | 265.00 | 267.90 | 267.90 | -1.11% | 11,400 |
| Sep 23, 2026 | 269.00 | 273.35 | 268.00 | 270.90 | 270.90 | -0.07% | 11,800 |
| Sep 22, 2026 | 278.55 | 284.95 | 270.00 | 271.10 | 271.10 | -2.67% | 13,200 |
| Sep 21, 2026 | 276.00 | 289.40 | 267.00 | 278.55 | 278.55 | 1.13% | 22,400 |
| Sep 18, 2026 | 289.20 | 292.00 | 274.00 | 275.45 | 275.45 | -3.23% | 19,400 |
| Sep 17, 2026 | 280.25 | 307.00 | 275.05 | 284.65 | 284.65 | -2.10% | 24,000 |
| Sep 16, 2026 | 290.00 | 294.40 | 285.00 | 290.75 | 290.75 | 1.68% | 11,400 |
| Sep 15, 2026 | 315.00 | 315.00 | 282.10 | 285.95 | 285.95 | -9.68% | 32,800 |
| Sep 11, 2026 | 295.00 | 319.50 | 295.00 | 316.60 | 316.60 | 4.40% | 49,600 |
| 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 |