RBM Infracon Limited RBMINFRA
NSE · India · Industrial Services
INR 495.90-12.25 (-2.41%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 242.00 | +0.46% | INR 247.80 | INR 247.80 | INR 235.00 | 14.20K |
| 2026-09-30 | INR 240.90 | -0.21% | INR 236.50 | INR 246.80 | INR 235.00 | 28.60K |
| 2026-09-29 | INR 241.40 | -6.65% | INR 256.05 | INR 264.00 | INR 230.00 | 26.60K |
| 2026-09-28 | INR 258.60 | -1.62% | INR 262.85 | INR 282.00 | INR 252.00 | 36.60K |
| 2026-09-25 | INR 262.85 | -1.89% | INR 267.90 | INR 277.00 | INR 258.00 | 14.60K |
| 2026-09-24 | INR 267.90 | -1.11% | INR 270.00 | INR 270.00 | INR 265.00 | 11.40K |
| 2026-09-23 | INR 270.90 | -0.07% | INR 269.00 | INR 273.35 | INR 268.00 | 11.80K |
| 2026-09-22 | INR 271.10 | -2.67% | INR 278.55 | INR 284.95 | INR 270.00 | 13.20K |
| 2026-09-21 | INR 278.55 | +1.13% | INR 276.00 | INR 289.40 | INR 267.00 | 22.40K |
| 2026-09-18 | INR 275.45 | -3.23% | INR 289.20 | INR 292.00 | INR 274.00 | 19.40K |
| 2026-09-17 | INR 284.65 | -2.10% | INR 280.25 | INR 307.00 | INR 275.05 | 24.00K |
| 2026-09-16 | INR 290.75 | +1.68% | INR 290.00 | INR 294.40 | INR 285.00 | 11.40K |
| 2026-09-15 | INR 285.95 | -9.68% | INR 315.00 | INR 315.00 | INR 282.10 | 32.80K |
| 2026-09-11 | INR 316.60 | +4.40% | INR 295.00 | INR 319.50 | INR 295.00 | 49.60K |
| 2026-09-10 | INR 303.25 | -4.91% | INR 323.00 | INR 334.95 | INR 300.00 | 46.80K |
| 2026-09-09 | INR 318.90 | +15.65% | INR 286.00 | INR 330.90 | INR 286.00 | 252.00K |
| 2026-09-08 | INR 275.75 | +20.00% | INR 231.00 | INR 275.75 | INR 223.90 | 85.80K |
| 2026-09-07 | INR 229.80 | -3.00% | INR 237.00 | INR 237.00 | INR 227.90 | 18.40K |
| 2026-09-04 | INR 236.90 | -3.07% | INR 244.40 | INR 245.60 | INR 233.00 | 10.00K |
| 2026-09-03 | INR 244.40 | +0.68% | INR 243.00 | INR 250.00 | INR 243.00 | 12.00K |
| 2026-09-02 | INR 242.75 | +3.74% | INR 238.75 | INR 243.70 | INR 233.00 | 9.80K |
| 2026-09-01 | INR 234.00 | -2.99% | INR 236.55 | INR 240.05 | INR 230.00 | 13.80K |
| 2026-08-31 | INR 241.20 | +2.59% | INR 235.10 | INR 247.00 | INR 235.10 | 21.60K |
| 2026-08-28 | INR 235.10 | -2.81% | INR 238.05 | INR 240.00 | INR 234.00 | 18.20K |
| 2026-08-27 | INR 241.90 | -1.41% | INR 244.00 | INR 244.40 | INR 237.05 | 9.80K |
| 2026-08-26 | INR 245.35 | -0.53% | INR 251.00 | INR 251.00 | INR 243.45 | 12.40K |
| 2026-08-25 | INR 246.65 | -0.46% | INR 245.50 | INR 247.50 | INR 242.10 | 7.80K |
| 2026-08-24 | INR 247.80 | +2.21% | INR 242.45 | INR 254.85 | INR 242.45 | 8.60K |
| 2026-08-21 | INR 242.45 | -2.85% | INR 249.55 | INR 249.55 | INR 240.00 | 9.20K |
| 2026-08-20 | INR 249.55 | +11.83% | INR 230.00 | INR 258.50 | INR 230.00 | 32.40K |
| 2026-08-19 | INR 223.15 | -2.64% | INR 229.20 | INR 229.20 | INR 221.00 | 23.00K |
| 2026-08-18 | INR 229.20 | -4.84% | INR 242.05 | INR 242.90 | INR 223.00 | 27.80K |
| 2026-08-17 | INR 240.85 | -1.81% | INR 240.10 | INR 250.00 | INR 238.00 | 18.80K |
| 2026-08-14 | INR 245.30 | -2.10% | INR 245.05 | INR 249.90 | INR 243.00 | 20.80K |
| 2026-08-13 | INR 250.55 | -0.61% | INR 253.80 | INR 257.95 | INR 250.00 | 13.20K |
| 2026-08-12 | INR 252.10 | -2.72% | INR 260.00 | INR 262.50 | INR 249.00 | 24.20K |
| 2026-08-11 | INR 259.15 | -0.25% | INR 260.00 | INR 266.00 | INR 258.10 | 15.80K |
| 2026-08-10 | INR 259.80 | -2.33% | INR 273.80 | INR 273.80 | INR 258.00 | 19.20K |
| 2026-08-07 | INR 266.00 | +0.28% | INR 264.00 | INR 268.70 | INR 264.00 | 5.00K |
| 2026-08-06 | INR 265.25 | -0.49% | INR 266.85 | INR 268.70 | INR 264.15 | 8.60K |
| 2026-08-05 | INR 266.55 | -0.06% | INR 274.80 | INR 274.80 | INR 264.20 | 10.80K |
| 2026-08-04 | INR 266.70 | +0.09% | INR 266.45 | INR 280.95 | INR 266.45 | 16.20K |
| 2026-08-03 | INR 266.45 | +0.62% | INR 270.00 | INR 272.90 | INR 261.00 | 15.40K |
| 2026-07-31 | INR 264.80 | -2.50% | INR 273.00 | INR 280.00 | INR 264.00 | 41.00K |
| 2026-07-30 | INR 271.60 | -0.68% | INR 287.00 | INR 287.00 | INR 270.30 | 11.20K |
| 2026-07-29 | INR 273.45 | -1.14% | INR 279.25 | INR 285.40 | INR 272.10 | 8.80K |
| 2026-07-28 | INR 276.60 | -4.92% | INR 288.90 | INR 290.90 | INR 273.55 | 58.80K |
| 2026-07-27 | INR 290.90 | -3.11% | INR 300.25 | INR 300.60 | INR 288.00 | 27.20K |
| 2026-07-24 | INR 300.25 | +0.99% | INR 299.00 | INR 309.60 | INR 292.00 | 47.80K |
| 2026-07-23 | INR 297.30 | +12.36% | INR 269.80 | INR 310.00 | INR 269.80 | 114.60K |
| 2026-07-22 | INR 264.60 | +2.68% | INR 260.00 | INR 274.00 | INR 257.00 | 20.40K |
| 2026-07-21 | INR 257.70 | -0.21% | INR 260.00 | INR 263.50 | INR 255.20 | 11.00K |
| 2026-07-20 | INR 258.25 | -0.83% | INR 260.40 | INR 263.95 | INR 257.00 | 15.00K |
| 2026-07-17 | INR 260.40 | -1.12% | INR 264.00 | INR 268.60 | INR 259.50 | 17.40K |
| 2026-07-16 | INR 263.35 | -0.59% | INR 264.00 | INR 266.00 | INR 261.00 | 10.40K |
| 2026-07-15 | INR 264.90 | -0.69% | INR 272.95 | INR 273.00 | INR 262.75 | 20.40K |
| 2026-07-14 | INR 266.75 | -1.15% | INR 273.50 | INR 273.70 | INR 265.00 | 15.60K |
| 2026-07-13 | INR 269.85 | +0.33% | INR 269.05 | INR 274.55 | INR 268.05 | 15.00K |
| 2026-07-10 | INR 268.95 | -1.77% | INR 276.55 | INR 279.50 | INR 267.00 | 25.40K |
| 2026-07-09 | INR 273.80 | -3.79% | INR 287.00 | INR 297.00 | INR 270.10 | 39.40K |
| 2026-07-08 | INR 284.60 | +8.21% | INR 263.00 | INR 298.00 | INR 260.70 | 61.00K |
| 2026-07-07 | INR 263.00 | -3.04% | INR 273.00 | INR 273.00 | INR 262.00 | 22.40K |
| 2026-07-06 | INR 271.25 | -1.70% | INR 277.30 | INR 283.90 | INR 270.00 | 17.20K |
| 2026-07-03 | INR 275.95 | +2.07% | INR 272.20 | INR 280.50 | INR 270.55 | 10.00K |
| 2026-07-02 | INR 270.35 | -3.24% | INR 281.90 | INR 284.90 | INR 269.00 | 17.00K |
| 2026-07-01 | INR 279.40 | +1.82% | INR 276.95 | INR 282.00 | INR 272.55 | 10.40K |
| 2026-06-30 | INR 274.40 | -0.24% | INR 275.05 | INR 280.00 | INR 266.25 | 64.60K |
| 2026-06-29 | INR 275.05 | -3.85% | INR 279.00 | INR 290.00 | INR 273.05 | 23.40K |
| 2026-06-26 | INR 286.05 | 0.00% | INR 286.05 | INR 286.05 | INR 286.05 | 0 |
| 2026-06-25 | INR 286.05 | -4.65% | INR 301.00 | INR 301.00 | INR 282.00 | 22.80K |
| 2026-06-24 | INR 300.00 | +0.22% | INR 299.05 | INR 311.00 | INR 292.00 | 35.40K |
| 2026-06-23 | INR 299.35 | -0.65% | INR 301.00 | INR 305.50 | INR 298.00 | 11.00K |
| 2026-06-22 | INR 301.30 | -0.10% | INR 306.85 | INR 307.90 | INR 296.20 | 14.80K |
| 2026-06-19 | INR 301.60 | -1.79% | INR 307.10 | INR 311.70 | INR 300.00 | 24.40K |
| 2026-06-18 | INR 307.10 | +0.07% | INR 307.00 | INR 310.95 | INR 300.05 | 13.60K |
| 2026-06-17 | INR 306.90 | -1.43% | INR 311.55 | INR 311.55 | INR 300.00 | 36.40K |
| 2026-06-16 | INR 311.35 | +0.05% | INR 321.00 | INR 321.00 | INR 310.00 | 8.60K |
| 2026-06-15 | INR 311.20 | +2.25% | INR 323.90 | INR 325.00 | INR 308.00 | 19.80K |
| 2026-06-12 | INR 304.35 | -0.21% | INR 305.00 | INR 309.95 | INR 300.00 | 8.40K |
| 2026-06-11 | INR 305.00 | -0.93% | INR 311.00 | INR 311.05 | INR 301.00 | 5.40K |
| 2026-06-10 | INR 307.85 | -3.19% | INR 323.80 | INR 323.80 | INR 305.10 | 11.20K |
| 2026-06-09 | INR 318.00 | -1.49% | INR 329.95 | INR 329.95 | INR 316.00 | 28.20K |
| 2026-06-08 | INR 322.80 | -2.77% | INR 330.00 | INR 330.00 | INR 321.10 | 12.20K |
| 2026-06-05 | INR 332.00 | +5.61% | INR 318.00 | INR 337.00 | INR 318.00 | 50.20K |
| 2026-06-04 | INR 314.35 | +3.18% | INR 304.90 | INR 319.50 | INR 302.00 | 28.80K |
| 2026-06-03 | INR 304.65 | +5.87% | INR 293.90 | INR 324.90 | INR 284.00 | 97.40K |
| 2026-06-02 | INR 287.75 | -1.61% | INR 290.00 | INR 304.00 | INR 265.00 | 76.60K |
| 2026-06-01 | INR 292.45 | -20.00% | INR 330.00 | INR 350.00 | INR 292.45 | 222.40K |
| 2026-05-29 | INR 365.55 | -2.14% | INR 361.00 | INR 374.00 | INR 360.00 | 11.60K |
| 2026-05-28 | INR 373.55 | 0.00% | INR 373.55 | INR 373.55 | INR 373.55 | 0 |