| Rbm Infracon Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 28-04-2026 Tuesday |
BSE
Sensex : 76,886.91 -416.72 -0.54% |
NSE
Nifty 50 : 23,995.70 -97.00 -0.4% |
USD - INR
1 $ = Rs 94.59 |
Find Stock | ||
| Company: | Rbm Infracon Limited | MCap (aprox) |
Symbol : RBMINFRA |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 3.0% | 39.8% | 19.2% | 17.5% | -1.3% | 1.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 28-04-26 | Tue | 411.2 | -10.15 | 63.6k | -2.4% | |
| 27-04-26 | Mon | 421.35 | 6.65 | 72.6k | 1.6% | Data Update : 8 PM |
| 24-04-26 | Fri | 414.7 | -13.5 | 25.2k | -3.2% | 28-04-26 : 411.2 |
| 23-04-26 | Thu | 428.2 | -9.45 | 36k | -2.2% | |
| 22-04-26 | Wed | 437.65 | -9.5 | 26.2k | -2.1% | Compared to : 17-04-26 399.05 |
| 21-04-26 | Tue | 447.15 | 3.5 | 51k | 0.8% | |
| 20-04-26 | Mon | 443.65 | 44.6 | 125.2k | 11.2% | 7 Days % |
| 17-04-26 | Fri | 399.05 | -14.3 | 48.2k | -3.5% | 3.0% |
| 16-04-26 | Thu | 413.35 | 0.9 | 10.8k | 0.2% | |
| 15-04-26 | Wed | 412.45 | -0.65 | 18.4k | -0.2% | Compared to : 27-03-26 294.1 |
| 13-04-26 | Mon | 413.1 | -7.25 | 19.6k | -1.7% | |
| 10-04-26 | Fri | 420.35 | 22.15 | 11.8k | 5.6% | 1 Month % |
| 09-04-26 | Thu | 398.2 | 20.95 | 55.2k | 5.6% | 39.8% |
| 08-04-26 | Wed | 377.25 | 56.25 | 22.4k | 17.5% | . |
| 07-04-26 | Tue | 321 | 2.5 | 10.8k | 0.8% | Compared to : 27-02-26 344.85 |
| 06-04-26 | Mon | 318.5 | 1.9 | 9.8k | 0.6% | |
| 02-04-26 | Thu | 316.6 | 17.7 | 10k | 5.9% | 2 Months % |
| 01-04-26 | Wed | 298.9 | 21.5 | 25.6k | 7.8% | 19.2% |
| 30-03-26 | Mon | 277.4 | -16.7 | 52.8k | -5.7% | |
| 27-03-26 | Fri | 294.1 | -29.45 | 69.2k | -9.1% | Compared to : 28-01-26 350 |
| 25-03-26 | Wed | 323.55 | -3.45 | 24k | -0.4% | |
| 24-03-26 | Tue | 327 | 9 | 36.4k | 2.8% | 3 Months % |
| 23-03-26 | Mon | 318 | 5.7 | 22.4k | 1.8% | 17.5% |
| 20-03-26 | Fri | 312.3 | 6.7 | 27k | 2.2% | |
| 19-03-26 | Thu | 305.6 | -6.7 | 28.4k | -0.5% | Compared to : 28-10-25 416.6 |
| 18-03-26 | Wed | 312.3 | -32.55 | 8.2k | -3.9% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
6 Months % | |||
| 16-03-26 | Mon | -1.3% | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | Compared to : 28-04-25 407.25 |
||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | 1 year % | ||||
| 09-03-26 | Mon | 1.0% | ||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 344.85 | -7.15 | 5k | -2.0% | |
| 26-02-26 | Thu | 352 | -4.7 | 8.4k | -1.3% | |
| 25-02-26 | Wed | 356.7 | -5.3 | 5.4k | -1.5% | |
| 24-02-26 | Tue | 362 | -2.5 | 9.8k | -0.7% | |
| 23-02-26 | Mon | 364.5 | 4.7 | 4.2k | 1.3% | |
| 20-02-26 | Fri | 359.8 | 6.3 | 1.6k | 1.8% | |
| 19-02-26 | Thu | 353.5 | -12.5 | 10.8k | -3.4% | |
| 18-02-26 | Wed | 366 | -3.95 | 3.4k | -1.1% | |
| 17-02-26 | Tue | 369.95 | -0.05 | 3.2k | 0.0% | |
| 16-02-26 | Mon | 370 | -4.65 | 7.6k | -1.2% | |
| 13-02-26 | Fri | 374.65 | -4.9 | 3.6k | -1.3% | |
| 12-02-26 | Thu | 379.55 | -13.55 | 17.8k | -3.4% | |
| 11-02-26 | Wed | 393.1 | 0.45 | 6.6k | 0.1% | |
| 10-02-26 | Tue | 392.65 | -10.9 | 4.6k | -2.7% | |
| 09-02-26 | Mon | 403.55 | -7.45 | 4k | -1.8% | |
| 06-02-26 | Fri | 411 | 0.7 | 15.6k | 0.2% | |
| 05-02-26 | Thu | 410.3 | 30.3 | 21k | 8.0% | |
| 04-02-26 | Wed | 380 | 16.5 | 5k | 4.5% | |
| 03-02-26 | Tue | 363.5 | 19.05 | 14.6k | 5.5% | |
| 02-02-26 | Mon | 344.45 | 9.05 | 13k | 2.7% | |
| 01-02-26 | Sun | 335.4 | -0.15 | 2.8k | 0.0% | |
| 30-01-26 | Fri | 335.55 | 16 | 25.8k | 5.0% | |
| 29-01-26 | Thu | 319.55 | -30.45 | 11.4k | -8.7% | |
| 28-01-26 | Wed | 350 | 12 | 5.4k | 3.6% | |
| 27-01-26 | Tue | 338 | -12.4 | 6.2k | -3.5% | |
| 23-01-26 | Fri | 350.4 | -7.7 | 9.2k | -2.2% | |
| 22-01-26 | Thu | 358.1 | 5.75 | 7.4k | 1.6% | |
| 21-01-26 | Wed | 352.35 | -6.35 | 7.4k | -1.8% | |
| 20-01-26 | Tue | 358.7 | -32.2 | 20.4k | -8.2% | |
| 19-01-26 | Mon | 390.9 | -7.95 | 7.2k | -2.0% | |
| 16-01-26 | Fri | 398.85 | -5.65 | 9.6k | -1.4% | |
| 14-01-26 | Wed | 404.5 | -3.5 | 2.4k | -0.9% | |
| 13-01-26 | Tue | 408 | -1.05 | 5k | -0.3% | |
| 12-01-26 | Mon | 409.05 | -4.55 | 7k | -1.1% | |
| 09-01-26 | Fri | 413.6 | -11.7 | 4.2k | -2.8% | |
| 08-01-26 | Thu | 425.3 | -6.9 | 8.4k | -1.6% | |
| 07-01-26 | Wed | 432.2 | 1.9 | 5k | 0.4% | |
| 06-01-26 | Tue | 430.3 | 10.6 | 7.4k | 2.5% | |
| 05-01-26 | Mon | 419.7 | -14.55 | 17.6k | -3.4% | |
| 02-01-26 | Fri | 434.25 | 18.5 | 11.6k | 4.4% | |
| 01-01-26 | Thu | 415.75 | 3.5 | 3.8k | 0.8% | |
| 31-12-25 | Wed | 412.25 | -4.65 | 8k | -1.1% | |
| 30-12-25 | Tue | 416.9 | -1.95 | 1.4k | -0.5% | |
| 29-12-25 | Mon | 418.85 | 4.9 | 7.6k | 1.2% | |
| 26-12-25 | Fri | 413.95 | -10 | 16.8k | -2.4% | |
| 24-12-25 | Wed | 423.95 | 6.75 | 6k | 1.6% | |
| 23-12-25 | Tue | 417.2 | -1.25 | 6.4k | -0.3% | |
| 22-12-25 | Mon | 418.45 | 5.95 | 6k | 1.4% | |
| 19-12-25 | Fri | 412.5 | 9.55 | 50k | 2.4% | |
| 18-12-25 | Thu | 402.95 | -11.45 | 32.8k | -2.8% | |
| 17-12-25 | Wed | 414.4 | -0.35 | 4.6k | -0.1% | |
| 16-12-25 | Tue | 414.75 | -3.25 | 3.8k | -0.8% | |
| 15-12-25 | Mon | 418 | -0.25 | 5.6k | -0.1% | |
| 12-12-25 | Fri | 418.25 | -7.65 | 8.6k | -1.8% | |
| 11-12-25 | Thu | 425.9 | 4.9 | 4k | 1.2% | |
| 10-12-25 | Wed | 421 | -5.6 | 15.4k | -1.3% | |
| 09-12-25 | Tue | 426.6 | 5.2 | 15.6k | 1.2% | |
| 08-12-25 | Mon | 421.4 | -13.9 | 21.2k | -3.2% | |
| 05-12-25 | Fri | 435.3 | -8.55 | 7.6k | -1.9% | |
| 04-12-25 | Thu | 443.85 | -9.3 | 9.8k | -2.1% | |
| 03-12-25 | Wed | 453.15 | 2.1 | 8.4k | 0.5% | |
| 02-12-25 | Tue | 451.05 | -8.9 | 14.8k | -1.9% | |
| 01-12-25 | Mon | 459.95 | -0.05 | 17.6k | 0.0% | |
| 28-11-25 | Fri | 460 | -9.8 | 9.4k | -2.1% | |
| 27-11-25 | Thu | 469.8 | -1.4 | 8k | -0.3% | |
| 26-11-25 | Wed | 471.2 | 13.1 | 4.6k | 2.9% | |
| 25-11-25 | Tue | 458.1 | 12.15 | 13.6k | 2.7% | |
| 24-11-25 | Mon | 445.95 | -19.65 | 34.8k | -4.2% | |
| 21-11-25 | Fri | 465.6 | -9.6 | 15.8k | -2.0% | |
| 20-11-25 | Thu | 475.2 | -3.8 | 5.8k | -0.8% | |
| 19-11-25 | Wed | 479 | -7.05 | 16.6k | -1.5% | |
| 18-11-25 | Tue | 486.05 | -20 | 31.2k | -4.0% | |
| 17-11-25 | Mon | 506.05 | 27.5 | 62.4k | 5.7% | |
| 14-11-25 | Fri | 478.55 | 10.5 | 34.4k | 2.2% | |
| 13-11-25 | Thu | 468.05 | 24.3 | 48k | 5.5% | |
| 12-11-25 | Wed | 443.75 | 4.05 | 15.6k | 0.9% | |
| 11-11-25 | Tue | 439.7 | 0.85 | 6.6k | 0.2% | |
| 10-11-25 | Mon | 438.85 | 2.95 | 10.8k | 0.7% | |
| 07-11-25 | Fri | 435.9 | 14.65 | 26k | 3.5% | |
| 06-11-25 | Thu | 421.25 | -12.7 | 37.4k | -2.9% | |
| 04-11-25 | Tue | 433.95 | 9.1 | 16.6k | 2.1% | |
| 03-11-25 | Mon | 424.85 | 13.9 | 16.2k | 3.4% | |
| 31-10-25 | Fri | 410.95 | 2.55 | 4.6k | 0.6% | |
| 30-10-25 | Thu | 408.4 | 3.65 | 6k | 0.9% | |
| 29-10-25 | Wed | 404.75 | -11.85 | 24.2k | -2.8% | |
| 28-10-25 | Tue | 416.6 | -5.4 | 11k | -1.3% | |
| 27-10-25 | Mon | 422 | 12.4 | 18k | 3.0% | |
| 24-10-25 | Fri | 409.6 | -12.6 | 17.6k | -3.0% | |
| 23-10-25 | Thu | 422.2 | -9.95 | 14.2k | -2.3% | |
| 21-10-25 | Tue | 432.15 | 9.3 | 11.6k | 2.2% | |
| 20-10-25 | Mon | 422.85 | 0.1 | 17.8k | 0.0% | |
| 17-10-25 | Fri | 422.75 | -4.45 | 17.2k | -1.0% | |
| 16-10-25 | Thu | 427.2 | -8.25 | 25.2k | -1.9% | |
| 15-10-25 | Wed | 435.45 | -12.3 | 27.4k | -2.7% | |
| 14-10-25 | Tue | 447.75 | -9.15 | 25.6k | -2.0% | |
| 13-10-25 | Mon | 456.9 | 10.3 | 23.4k | 2.3% | |
| 10-10-25 | Fri | 446.6 | 22.5 | 25.4k | 5.3% | |
| 09-10-25 | Thu | 424.1 | -1.35 | 12k | -0.3% | |
| 08-10-25 | Wed | 425.45 | 1 | 4.6k | 0.2% | |
| 07-10-25 | Tue | 424.45 | -14.55 | 18k | -3.3% | |
| 06-10-25 | Mon | 439 | -1.5 | 15.2k | -0.3% | |
| 03-10-25 | Fri | 440.5 | -18.95 | 19.6k | -4.1% | |
| 01-10-25 | Wed | 459.45 | 0.95 | 16.6k | 0.2% | |
| 30-09-25 | Tue | 458.5 | -9.95 | 7k | -2.1% | |
| 29-09-25 | Mon | 468.45 | 17.7 | 23.2k | 3.9% | |
| 26-09-25 | Fri | 450.75 | -20.65 | 20k | -4.4% | |
| 25-09-25 | Thu | 471.4 | -19.9 | 89.8k | -4.1% | |
| 24-09-25 | Wed | 491.3 | 23.35 | 51.8k | 5.0% | |
| 23-09-25 | Tue | 467.95 | -2.75 | 8.6k | -0.6% | |
| 22-09-25 | Mon | 470.7 | 13.65 | 21.8k | 3.0% | |
| 19-09-25 | Fri | 457.05 | 0.55 | 7.4k | 0.1% | |
| 18-09-25 | Thu | 456.5 | -8.5 | 16.6k | -1.8% | |
| 17-09-25 | Wed | 465 | -5.05 | 5.2k | -1.1% | |
| 16-09-25 | Tue | 470.05 | 12.65 | 15k | 2.8% | |
| 15-09-25 | Mon | 457.4 | 21.75 | 106.6k | 5.0% | |
| 12-09-25 | Fri | 435.65 | 20.7 | 64.6k | 5.0% | |
| 11-09-25 | Thu | 414.95 | 19.75 | 13.4k | 5.0% | |
| 10-09-25 | Wed | 395.2 | -11.75 | 30k | -2.9% | |
| 09-09-25 | Tue | 406.95 | -12.7 | 31.4k | -3.0% | |
| 08-09-25 | Mon | 419.65 | -6.15 | 20.4k | -1.4% | |
| 05-09-25 | Fri | 425.8 | 4.1 | 12.2k | 1.0% | |
| 04-09-25 | Thu | 421.7 | -7.95 | 15.6k | -1.9% | |
| 03-09-25 | Wed | 429.65 | 2.1 | 15.4k | 0.5% | |
| 02-09-25 | Tue | 427.55 | -15.55 | 27.8k | -3.5% | |
| 01-09-25 | Mon | 443.1 | -7.8 | 12.6k | -1.7% | |
| 29-08-25 | Fri | 450.9 | 8.8 | 11.8k | 2.0% | |
| 28-08-25 | Thu | 442.1 | -8.95 | 5k | -2.0% | |
| 26-08-25 | Tue | 451.05 | -9 | 7.2k | -2.0% | |
| 25-08-25 | Mon | 460.05 | -8.95 | 8.2k | -1.9% | |
| 22-08-25 | Fri | 469 | 1.2 | 7.2k | 0.3% | |
| 21-08-25 | Thu | 467.8 | 8.85 | 17.6k | 1.9% | |
| 20-08-25 | Wed | 458.95 | 2.95 | 18.2k | 0.6% | |
| 19-08-25 | Tue | 456 | 6 | 11.2k | 1.3% | |
| 18-08-25 | Mon | 450 | -2.15 | 11.2k | -0.5% | |
| 14-08-25 | Thu | 452.15 | 0.15 | 8.4k | 0.0% | |
| 13-08-25 | Wed | 452 | -0.8 | 26.2k | -0.2% | |
| 12-08-25 | Tue | 452.8 | -9.2 | 21.6k | -2.0% | |
| 11-08-25 | Mon | 462 | 0 | 23.8k | 0.0% | |
| 08-08-25 | Fri | 462 | -0.95 | 11.4k | -0.2% | |
| 07-08-25 | Thu | 462.95 | -4.05 | 16.6k | -0.9% | |
| 06-08-25 | Wed | 467 | -6.25 | 1.6k | -1.3% | |
| 05-08-25 | Tue | 473.25 | 9.25 | 5.4k | 2.0% | |
| 04-08-25 | Mon | 464 | 9.05 | 7.4k | 2.0% | |
| 01-08-25 | Fri | 454.95 | -5.55 | 11.6k | -1.2% | |
| 31-07-25 | Thu | 460.5 | 0.4 | 4.4k | 0.1% | |
| 30-07-25 | Wed | 460.1 | 4.4 | 18.8k | 1.0% | |
| 29-07-25 | Tue | 455.7 | -9.3 | 6k | -2.0% | |
| 28-07-25 | Mon | 465 | -2.15 | 12.4k | -0.5% | |
| 25-07-25 | Fri | 467.15 | -9.5 | 5.2k | -2.0% | |
| 24-07-25 | Thu | 476.65 | -9.7 | 2.4k | -2.0% | |
| 23-07-25 | Wed | 486.35 | -9.9 | 8k | -2.0% | |
| 22-07-25 | Tue | 496.25 | 7.75 | 21k | 1.6% | |
| 21-07-25 | Mon | 488.5 | 2.65 | 38k | 0.5% | |
| 18-07-25 | Fri | 485.85 | -4.25 | 14.2k | -0.9% | |
| 17-07-25 | Thu | 490.1 | 23.25 | 73k | 5.0% | |
| 16-07-25 | Wed | 466.85 | 22.2 | 3.2k | 5.0% | |
| 15-07-25 | Tue | 444.65 | 21.15 | 18k | 5.0% | |
| 14-07-25 | Mon | 423.5 | -3 | 13.6k | -0.7% | |
| 11-07-25 | Fri | 426.5 | -17.05 | 64.2k | -3.8% | |
| 10-07-25 | Thu | 443.55 | -11.4 | 15.8k | -2.5% | |
| 09-07-25 | Wed | 454.95 | -0.4 | 13k | -0.1% | |
| 08-07-25 | Tue | 455.35 | -13.5 | 23.8k | -2.9% | |
| 07-07-25 | Mon | 468.85 | -11 | 28.6k | -2.3% | |
| 04-07-25 | Fri | 479.85 | -0.1 | 11.4k | 0.0% | |
| 03-07-25 | Thu | 479.95 | 6.2 | 15k | 1.3% | |
| 02-07-25 | Wed | 473.75 | 2.95 | 20.2k | 0.6% | |
| 01-07-25 | Tue | 470.8 | -9.6 | 2.4k | -2.0% | |
| 30-06-25 | Mon | 480.4 | -9.8 | 3.2k | -2.0% | |
| 27-06-25 | Fri | 490.2 | 9.6 | 11.8k | 2.0% | |
| 26-06-25 | Thu | 480.6 | 9.4 | 12.8k | 2.0% | |
| 25-06-25 | Wed | 471.2 | 9.2 | 9.4k | 2.0% | |
| 24-06-25 | Tue | 462 | 9.05 | 9.6k | 2.0% | |
| 23-06-25 | Mon | 452.95 | -9.25 | 21.8k | -2.0% | |
| 20-06-25 | Fri | 462.2 | -9.4 | 3k | -2.0% | |
| 19-06-25 | Thu | 471.6 | -9.6 | 1k | -2.0% | |
| 18-06-25 | Wed | 481.2 | -10 | 8.4k | -2.0% | |
| 17-06-25 | Tue | 491 | -9.8 | 3.4k | -2.0% | |
| 16-06-25 | Mon | 501 | 7.4 | 17k | 1.5% | |
| 13-06-25 | Fri | 493.6 | 9.65 | 11k | 2.0% | |
| 12-06-25 | Thu | 483.95 | 9.45 | 31.2k | 2.0% | |
| 11-06-25 | Wed | 474.5 | 9.3 | 24.8k | 2.0% | |
| 10-06-25 | Tue | 465.2 | 3.2 | 32.2k | 0.7% | |
| 09-06-25 | Mon | 462 | 5 | 38.8k | 1.1% | |
| 06-06-25 | Fri | 457 | 0.5 | 14.8k | 0.1% | |
| 05-06-25 | Thu | 456.5 | 4.5 | 18k | 1.0% | |
| 04-06-25 | Wed | 452 | -4.9 | 16k | -1.1% | |
| 03-06-25 | Tue | 456.9 | 8.1 | 35.6k | 1.8% | |
| 02-06-25 | Mon | 448.8 | 8.8 | 29.2k | 2.0% | |
| 30-05-25 | Fri | 440 | -8.3 | 44.2k | -1.9% | |
| 29-05-25 | Thu | 448.3 | -9.15 | 19k | -2.0% | |
| 28-05-25 | Wed | 457.45 | 16.8 | 41k | 3.8% | |
| 27-05-25 | Tue | 440.65 | 15.2 | 67.4k | 3.6% | |
| 26-05-25 | Mon | 425.45 | 20.25 | 52k | 5.0% | |
| 23-05-25 | Fri | 405.2 | 18.7 | 39.6k | 4.8% | |
| 22-05-25 | Thu | 386.5 | -6.6 | 18k | -1.7% | |
| 21-05-25 | Wed | 393.1 | 10.65 | 24.2k | 2.8% | |
| 20-05-25 | Tue | 382.45 | 11.3 | 19.4k | 3.0% | |
| 19-05-25 | Mon | 371.15 | 0.6 | 47k | 0.2% | |
| 16-05-25 | Fri | 370.55 | -1.3 | 23.8k | -0.3% | |
| 15-05-25 | Thu | 371.85 | 2.55 | 14.6k | 0.7% | |
| 14-05-25 | Wed | 369.3 | 17.55 | 12.2k | 5.0% | |
| 13-05-25 | Tue | 351.75 | -12.15 | 81k | -3.3% | |
| 12-05-25 | Mon | 363.9 | 17.3 | 51.4k | 5.0% | |
| 09-05-25 | Fri | 346.6 | -7.05 | 2.8k | -2.0% | |
| 08-05-25 | Thu | 353.65 | -7.2 | 22.6k | -2.0% | |
| 07-05-25 | Wed | 360.85 | -7.35 | 400 | -2.0% | |
| 06-05-25 | Tue | 368.2 | -7.5 | 10.8k | -2.0% | |
| 05-05-25 | Mon | 375.7 | -7.65 | 40k | -2.0% | |
| 02-05-25 | Fri | 383.35 | -7.8 | 3k | -2.0% | |
| 30-04-25 | Wed | 391.15 | -7.95 | 3.8k | -2.0% | |
| 29-04-25 | Tue | 399.1 | -8.15 | 3.4k | -2.0% | |
| 28-04-25 | Mon | 407.25 | -8.3 | 2.8k | -2.0% | |
| 25-04-25 | Fri | 415.55 | -8.45 | 36k | -2.0% | |