RBM Infracon Limited (NSE:RBMINFRA)
India
· Delayed Price · Currency is INR 400.05
-11.15 (-2.71%)
Apr 29, 2026, 3:29 PM IST
RBM Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 305.60 | 324.85 | 300.00 | 312.30 | 312.30 | 2.19% | 27,000 |
| Mar 17, 2026 | 307.95 | 309.95 | 296.55 | 305.60 | 305.60 | -0.50% | 28,400 |
| Mar 16, 2026 | 319.55 | 320.00 | 302.15 | 307.15 | 307.15 | -3.88% | 8,200 |
| Mar 13, 2026 | 323.35 | 328.95 | 318.20 | 319.55 | 319.55 | -1.87% | 13,600 |
| Mar 12, 2026 | 334.00 | 334.00 | 322.00 | 325.65 | 325.65 | -0.23% | 6,000 |
| Mar 11, 2026 | 333.00 | 334.00 | 325.00 | 326.40 | 326.40 | -2.28% | 4,600 |
| Mar 10, 2026 | 334.00 | 340.00 | 330.00 | 334.00 | 334.00 | 0.74% | 13,800 |
| 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 |