RBM Infracon

RBM Infracon Ltd Historical Data

NSEBSE

₹418.25

(-1.80%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	452	452	438.05	443.75	48	69,02,410	14,600
13-Nov-2025	435.75	470	417	468.05	153	2,16,41,440	41,200
14-Nov-2025	468	480.1	461.1	478.55	98	1,63,62,320	32,400
17-Nov-2025	524.8	524.8	500	506.05	273	3,17,74,140	43,800
18-Nov-2025	508	515	476.2	486.05	134	1,51,82,700	22,600
19-Nov-2025	484.1	491	475.1	479	68	80,55,130	13,000
20-Nov-2025	475	481.05	470.55	475.2	29	27,63,400	4,000
21-Nov-2025	478	485.05	461.5	465.6	75	74,36,090	11,200
24-Nov-2025	450	458.05	432.5	445.95	133	1,54,61,170	16,600
25-Nov-2025	438.05	464.45	438.05	458.1	53	61,86,720	10,400
26-Nov-2025	468	473.75	468	471.2	21	21,60,920	4,200
27-Nov-2025	480	480	468	469.8	33	37,92,360	5,200
28-Nov-2025	471.6	481.45	458	460	42	43,70,180	7,000
01-Dec-2025	460.1	471.4	451.4	459.95	52	81,41,570	14,000
02-Dec-2025	453.15	469.8	440	451.05	65	67,40,250	9,400
03-Dec-2025	448.8	454.95	443	453.15	38	37,85,830	6,000
04-Dec-2025	453.15	453.5	435	443.85	48	43,51,560	5,800
05-Dec-2025	440	444.75	419	435.3	36	32,84,560	4,800
08-Dec-2025	432.2	459	405	421.4	87	89,06,020	15,600
09-Dec-2025	421.45	427.4	410.15	426.6	69	65,21,330	11,200
10-Dec-2025	426.6	433.4	415.1	421	63	64,96,640	10,200
11-Dec-2025	422	426	420.25	425.9	20	16,99,730	3,600

RBM Infracon: Related NEWS

No Record Found

Invest wise with Expert advice