RBM Infracon Limited (NSE:RBMINFRA)
India
· Delayed Price · Currency is INR 334.00
+2.45 (0.74%)
Mar 10, 2026, 9:57 AM IST
RBM Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 327.60 | 335.00 | 321.50 | 331.55 | 331.55 | -0.55% | 6,800 |
| Mar 6, 2026 | 337.60 | 343.00 | 333.00 | 333.40 | 333.40 | 2.21% | 5,800 |
| Mar 5, 2026 | 320.00 | 335.00 | 320.00 | 326.20 | 326.20 | 1.86% | 7,000 |
| Mar 4, 2026 | 324.00 | 327.90 | 316.00 | 320.25 | 320.25 | -1.81% | 29,400 |
| Mar 2, 2026 | 340.00 | 340.00 | 318.00 | 326.15 | 326.15 | -5.42% | 8,400 |
| Feb 27, 2026 | 350.00 | 350.00 | 340.00 | 344.85 | 344.85 | -2.03% | 5,000 |
| Feb 26, 2026 | 374.00 | 374.00 | 342.00 | 352.00 | 352.00 | -1.32% | 8,400 |
| Feb 25, 2026 | 361.00 | 368.00 | 355.00 | 356.70 | 356.70 | -1.46% | 5,400 |
| Feb 24, 2026 | 361.00 | 373.80 | 354.05 | 362.00 | 362.00 | -0.69% | 9,800 |
| Feb 23, 2026 | 355.00 | 368.00 | 351.05 | 364.50 | 364.50 | 1.31% | 4,200 |
| Feb 20, 2026 | 352.00 | 360.00 | 350.00 | 359.80 | 359.80 | 1.78% | 1,600 |
| Feb 19, 2026 | 363.05 | 369.85 | 348.00 | 353.50 | 353.50 | -3.42% | 10,800 |
| Feb 18, 2026 | 370.00 | 373.40 | 359.00 | 366.00 | 366.00 | -1.07% | 3,400 |
| Feb 17, 2026 | 384.00 | 384.00 | 361.55 | 369.95 | 369.95 | -0.01% | 3,200 |
| Feb 16, 2026 | 362.00 | 373.90 | 355.00 | 370.00 | 370.00 | -1.24% | 7,600 |
| Feb 13, 2026 | 367.10 | 379.00 | 367.10 | 374.65 | 374.65 | -1.29% | 3,600 |
| Feb 12, 2026 | 395.00 | 395.00 | 361.00 | 379.55 | 379.55 | -3.45% | 17,800 |
| Feb 11, 2026 | 387.55 | 408.00 | 387.00 | 393.10 | 393.10 | 0.11% | 6,600 |
| Feb 10, 2026 | 403.55 | 403.95 | 383.05 | 392.65 | 392.65 | -2.70% | 4,600 |
| Feb 9, 2026 | 420.00 | 420.00 | 402.00 | 403.55 | 403.55 | -1.81% | 4,000 |
| Feb 6, 2026 | 420.00 | 425.50 | 400.00 | 411.00 | 411.00 | 0.17% | 15,600 |
| Feb 5, 2026 | 394.95 | 414.00 | 386.00 | 410.30 | 410.30 | 7.97% | 21,000 |
| Feb 4, 2026 | 367.15 | 380.00 | 361.00 | 380.00 | 380.00 | 4.54% | 5,000 |
| Feb 3, 2026 | 365.00 | 365.00 | 347.10 | 363.50 | 363.50 | 5.53% | 14,600 |
| Feb 2, 2026 | 333.75 | 347.00 | 330.00 | 344.45 | 344.45 | 2.70% | 13,000 |
| Feb 1, 2026 | 344.85 | 344.85 | 331.15 | 335.40 | 335.40 | -0.04% | 2,800 |
| Jan 30, 2026 | 314.00 | 344.85 | 314.00 | 335.55 | 335.55 | 5.01% | 25,800 |
| Jan 29, 2026 | 347.95 | 347.95 | 310.00 | 319.55 | 319.55 | -8.70% | 11,400 |
| Jan 28, 2026 | 348.90 | 355.00 | 341.55 | 350.00 | 350.00 | 3.55% | 5,400 |
| Jan 27, 2026 | 340.00 | 349.50 | 338.00 | 338.00 | 338.00 | -3.54% | 6,200 |
| Jan 23, 2026 | 380.00 | 385.00 | 348.00 | 350.40 | 350.40 | -2.15% | 9,200 |
| Jan 22, 2026 | 360.00 | 379.95 | 348.00 | 358.10 | 358.10 | 1.63% | 7,400 |
| Jan 21, 2026 | 373.80 | 373.80 | 344.00 | 352.35 | 352.35 | -1.77% | 7,400 |
| Jan 20, 2026 | 390.90 | 390.90 | 351.10 | 358.70 | 358.70 | -8.24% | 20,400 |
| Jan 19, 2026 | 395.00 | 413.00 | 386.50 | 390.90 | 390.90 | -1.99% | 7,200 |
| Jan 16, 2026 | 390.05 | 403.00 | 385.55 | 398.85 | 398.85 | -1.40% | 9,600 |
| Jan 14, 2026 | 408.00 | 412.10 | 404.00 | 404.50 | 404.50 | -0.86% | 2,400 |
| Jan 13, 2026 | 411.05 | 415.00 | 408.00 | 408.00 | 408.00 | -0.26% | 5,000 |
| Jan 12, 2026 | 414.00 | 414.00 | 403.55 | 409.05 | 409.05 | -1.10% | 7,000 |
| Jan 9, 2026 | 420.00 | 420.00 | 411.00 | 413.60 | 413.60 | -2.75% | 4,200 |
| Jan 8, 2026 | 418.25 | 439.30 | 418.25 | 425.30 | 425.30 | -1.60% | 8,400 |
| Jan 7, 2026 | 434.75 | 435.95 | 429.40 | 432.20 | 432.20 | 0.44% | 5,000 |
| Jan 6, 2026 | 429.55 | 435.00 | 426.50 | 430.30 | 430.30 | 2.53% | 7,400 |
| Jan 5, 2026 | 449.00 | 449.00 | 414.00 | 419.70 | 419.70 | -3.35% | 17,600 |
| Jan 2, 2026 | 412.50 | 435.00 | 410.05 | 434.25 | 434.25 | 4.45% | 11,600 |
| Jan 1, 2026 | 414.00 | 420.90 | 412.25 | 415.75 | 415.75 | 0.85% | 3,800 |
| Dec 31, 2025 | 416.90 | 424.00 | 408.00 | 412.25 | 412.25 | -1.12% | 8,000 |
| Dec 30, 2025 | 414.05 | 416.95 | 405.65 | 416.90 | 416.90 | -0.47% | 1,400 |
| Dec 29, 2025 | 418.40 | 423.20 | 406.00 | 418.85 | 418.85 | 1.18% | 7,600 |
| Dec 26, 2025 | 425.00 | 436.00 | 413.00 | 413.95 | 413.95 | -2.36% | 16,800 |
| Dec 24, 2025 | 416.00 | 424.95 | 415.10 | 423.95 | 423.95 | 1.62% | 6,000 |
| Dec 23, 2025 | 414.60 | 428.40 | 413.05 | 417.20 | 417.20 | -0.30% | 6,400 |
| Dec 22, 2025 | 420.90 | 424.95 | 416.95 | 418.45 | 418.45 | 1.44% | 6,000 |
| Dec 19, 2025 | 404.10 | 415.95 | 404.00 | 412.50 | 412.50 | 2.37% | 50,000 |
| Dec 18, 2025 | 417.60 | 417.60 | 396.60 | 402.95 | 402.95 | -2.76% | 32,800 |
| Dec 17, 2025 | 414.75 | 420.00 | 410.20 | 414.40 | 414.40 | -0.08% | 4,600 |
| Dec 16, 2025 | 420.80 | 423.60 | 411.20 | 414.75 | 414.75 | -0.78% | 3,800 |
| Dec 15, 2025 | 431.15 | 432.35 | 409.25 | 418.00 | 418.00 | -0.06% | 5,600 |
| Dec 12, 2025 | 420.00 | 423.85 | 412.50 | 418.25 | 418.25 | -1.80% | 8,600 |
| Dec 11, 2025 | 422.00 | 426.00 | 420.25 | 425.90 | 425.90 | 1.16% | 4,000 |
| Dec 10, 2025 | 426.60 | 433.40 | 415.10 | 421.00 | 421.00 | -1.31% | 15,400 |
| Dec 9, 2025 | 421.45 | 427.40 | 410.15 | 426.60 | 426.60 | 1.23% | 15,600 |
| Dec 8, 2025 | 432.20 | 459.00 | 405.00 | 421.40 | 421.40 | -3.19% | 21,200 |
| Dec 5, 2025 | 440.00 | 444.75 | 419.00 | 435.30 | 435.30 | -1.93% | 7,600 |
| Dec 4, 2025 | 453.15 | 453.50 | 435.00 | 443.85 | 443.85 | -2.05% | 9,800 |
| Dec 3, 2025 | 448.80 | 454.95 | 443.00 | 453.15 | 453.15 | 0.47% | 8,400 |
| Dec 2, 2025 | 453.15 | 469.80 | 440.00 | 451.05 | 451.05 | -1.93% | 14,800 |
| Dec 1, 2025 | 460.10 | 471.40 | 451.40 | 459.95 | 459.95 | -0.01% | 17,600 |
| Nov 28, 2025 | 471.60 | 481.45 | 458.00 | 460.00 | 460.00 | -2.09% | 9,400 |
| Nov 27, 2025 | 480.00 | 480.00 | 468.00 | 469.80 | 469.80 | -0.30% | 8,000 |
| Nov 26, 2025 | 468.00 | 473.75 | 468.00 | 471.20 | 471.20 | 2.86% | 4,600 |
| Nov 25, 2025 | 438.05 | 464.45 | 438.05 | 458.10 | 458.10 | 2.72% | 13,600 |
| Nov 24, 2025 | 450.00 | 458.05 | 432.50 | 445.95 | 445.95 | -4.22% | 34,800 |
| Nov 21, 2025 | 478.00 | 485.05 | 461.50 | 465.60 | 465.60 | -2.02% | 15,800 |
| Nov 20, 2025 | 475.00 | 481.05 | 470.55 | 475.20 | 475.20 | -0.79% | 5,800 |
| Nov 19, 2025 | 484.10 | 491.00 | 475.10 | 479.00 | 479.00 | -1.45% | 16,600 |
| Nov 18, 2025 | 508.00 | 515.00 | 476.20 | 486.05 | 486.05 | -3.95% | 31,200 |
| Nov 17, 2025 | 524.80 | 524.80 | 500.00 | 506.05 | 506.05 | 5.75% | 62,400 |
| Nov 14, 2025 | 468.00 | 480.10 | 461.10 | 478.55 | 478.55 | 2.24% | 34,400 |
| Nov 13, 2025 | 435.75 | 470.00 | 417.00 | 468.05 | 468.05 | 5.48% | 48,000 |
| Nov 12, 2025 | 452.00 | 452.00 | 438.05 | 443.75 | 443.75 | 0.92% | 15,600 |
| Nov 11, 2025 | 440.00 | 442.00 | 436.00 | 439.70 | 439.70 | 0.19% | 6,600 |
| Nov 10, 2025 | 440.00 | 440.00 | 428.25 | 438.85 | 438.85 | 0.68% | 10,800 |
| Nov 7, 2025 | 421.25 | 440.00 | 421.25 | 435.90 | 435.90 | 3.48% | 26,000 |
| Nov 6, 2025 | 440.95 | 440.95 | 420.00 | 421.25 | 421.25 | -2.93% | 37,400 |
| Nov 4, 2025 | 426.95 | 441.80 | 426.95 | 433.95 | 433.95 | 2.14% | 16,600 |
| Nov 3, 2025 | 410.85 | 425.00 | 410.65 | 424.85 | 424.85 | 3.38% | 16,200 |
| Oct 31, 2025 | 413.60 | 414.05 | 405.55 | 410.95 | 410.95 | 0.62% | 4,600 |
| Oct 30, 2025 | 402.15 | 412.00 | 402.10 | 408.40 | 408.40 | 0.90% | 6,000 |
| Oct 29, 2025 | 401.60 | 415.00 | 393.00 | 404.75 | 404.75 | -2.84% | 24,200 |
| Oct 28, 2025 | 423.65 | 429.95 | 414.00 | 416.60 | 416.60 | -1.28% | 11,000 |
| Oct 27, 2025 | 410.10 | 426.00 | 392.55 | 422.00 | 422.00 | 3.03% | 18,000 |
| Oct 24, 2025 | 420.05 | 427.00 | 401.00 | 409.60 | 409.60 | -2.98% | 17,600 |
| Oct 23, 2025 | 436.40 | 438.55 | 419.05 | 422.20 | 422.20 | -2.30% | 14,200 |
| Oct 21, 2025 | 421.00 | 441.00 | 421.00 | 432.15 | 432.15 | 2.20% | 11,600 |
| Oct 20, 2025 | 415.00 | 430.00 | 415.00 | 422.85 | 422.85 | 0.02% | 17,800 |
| Oct 17, 2025 | 430.90 | 430.90 | 417.95 | 422.75 | 422.75 | -1.04% | 17,200 |
| Oct 16, 2025 | 425.80 | 443.40 | 416.70 | 427.20 | 427.20 | -1.89% | 25,200 |
| Oct 15, 2025 | 436.00 | 444.85 | 420.00 | 435.45 | 435.45 | -2.75% | 27,400 |
| Oct 14, 2025 | 461.00 | 468.00 | 443.10 | 447.75 | 447.75 | -2.00% | 25,600 |