RBM Infracon

RBM Infracon Ltd Historical Data

NSEBSE

₹465.6

(-2.02%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	436.4	438.55	419.05	422.2	59	60,25,360	9,200
24-Oct-2025	420.05	427	401	409.6	77	72,82,990	13,600
27-Oct-2025	410.1	426	392.55	422	78	72,94,840	12,600
28-Oct-2025	423.65	429.95	414	416.6	53	46,34,760	8,200
29-Oct-2025	401.6	415	393	404.75	114	97,78,390	19,000
30-Oct-2025	402.15	412	402.1	408.4	24	24,46,470	5,400
31-Oct-2025	413.6	414.05	405.55	410.95	23	18,78,100	3,400
03-Nov-2025	410.85	425	410.65	424.85	60	67,63,990	14,200
04-Nov-2025	426.95	441.8	426.95	433.95	61	72,46,820	15,000
06-Nov-2025	440.95	440.95	420	421.25	55	1,57,76,380	35,200
07-Nov-2025	421.25	440	421.25	435.9	55	1,11,37,840	24,600
10-Nov-2025	440	440	428.25	438.85	36	47,06,760	9,400
11-Nov-2025	440	442	436	439.7	31	28,97,450	6,000
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

RBM Infracon: Related NEWS

No Record Found

Invest wise with Expert advice