Ramkrishna Forgings Limited (BOM:532527)
India · Delayed Price · Currency is INR 536.95
-13.20 (-2.40%)
At close: Oct 8, 2025
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 556.95 | 556.95 | 545.00 | 552.45 | 552.45 | 0.54% | 7,905 |
| Oct 9, 2025 | 541.25 | 552.00 | 536.25 | 549.50 | 549.50 | 2.34% | 7,905 |
| Oct 8, 2025 | 550.15 | 553.90 | 535.75 | 536.95 | 536.95 | -2.40% | 18,517 |
| Oct 7, 2025 | 557.85 | 557.85 | 544.40 | 550.15 | 550.15 | -0.87% | 21,010 |
| Oct 6, 2025 | 552.15 | 557.10 | 546.50 | 555.00 | 555.00 | 0.63% | 33,623 |
| Oct 3, 2025 | 540.00 | 562.00 | 540.00 | 551.55 | 551.55 | 2.24% | 58,544 |
| Oct 1, 2025 | 553.95 | 553.95 | 534.50 | 539.45 | 539.45 | -0.05% | 22,865 |
| Sep 30, 2025 | 525.45 | 542.60 | 522.85 | 539.70 | 539.70 | 3.76% | 51,121 |
| Sep 29, 2025 | 529.10 | 538.25 | 513.45 | 520.15 | 520.15 | -2.47% | 41,114 |
| Sep 26, 2025 | 542.30 | 543.40 | 529.45 | 533.30 | 533.30 | -1.20% | 31,702 |
| Sep 25, 2025 | 559.05 | 561.80 | 538.00 | 539.80 | 539.80 | -3.88% | 43,169 |
| Sep 24, 2025 | 560.05 | 566.30 | 555.75 | 561.60 | 561.60 | -0.40% | 27,012 |
| Sep 23, 2025 | 556.35 | 565.00 | 549.45 | 563.85 | 563.85 | 1.48% | 33,890 |
| Sep 22, 2025 | 568.05 | 569.55 | 554.55 | 555.65 | 555.65 | -1.97% | 49,520 |
| Sep 19, 2025 | 577.10 | 580.10 | 565.00 | 566.80 | 566.80 | -1.84% | 38,396 |
| Sep 18, 2025 | 574.35 | 585.00 | 572.30 | 577.45 | 577.45 | 0.08% | 31,531 |
| Sep 17, 2025 | 580.95 | 582.75 | 574.45 | 577.00 | 577.00 | 0.18% | 24,913 |
| Sep 16, 2025 | 584.90 | 584.90 | 573.60 | 575.95 | 575.95 | -0.29% | 14,466 |
| Sep 15, 2025 | 576.50 | 586.00 | 576.00 | 577.65 | 577.65 | 0.18% | 18,554 |
| Sep 12, 2025 | 586.25 | 586.30 | 575.60 | 576.60 | 576.60 | -1.16% | 19,075 |
| Sep 11, 2025 | 588.00 | 594.95 | 580.65 | 583.35 | 583.35 | -0.27% | 23,492 |
| Sep 10, 2025 | 574.10 | 606.05 | 574.10 | 584.95 | 584.95 | 0.65% | 55,992 |
| Sep 9, 2025 | 579.60 | 584.90 | 575.00 | 581.15 | 581.15 | 0.28% | 14,166 |
| Sep 8, 2025 | 571.70 | 601.00 | 571.00 | 579.55 | 579.55 | 1.54% | 80,707 |
| Sep 5, 2025 | 570.40 | 583.15 | 569.05 | 570.75 | 570.75 | 0.11% | 12,987 |
| Sep 4, 2025 | 571.15 | 586.45 | 568.00 | 570.10 | 570.10 | -1.17% | 12,440 |
| Sep 3, 2025 | 572.55 | 580.00 | 569.40 | 576.85 | 576.85 | -0.11% | 12,947 |
| Sep 2, 2025 | 575.00 | 583.50 | 568.85 | 577.50 | 577.50 | 0.67% | 13,354 |
| Sep 1, 2025 | 567.25 | 575.00 | 561.55 | 573.65 | 573.65 | 1.50% | 7,312 |
| Aug 29, 2025 | 568.95 | 573.50 | 563.35 | 565.20 | 565.20 | -1.30% | 11,626 |
| Aug 28, 2025 | 560.05 | 576.75 | 560.05 | 572.65 | 572.65 | 1.29% | 33,543 |
| Aug 26, 2025 | 560.35 | 567.40 | 555.45 | 565.35 | 565.35 | -0.11% | 19,035 |
| Aug 25, 2025 | 573.05 | 577.00 | 565.05 | 565.95 | 565.95 | -1.19% | 18,951 |
| Aug 22, 2025 | 578.95 | 578.95 | 571.00 | 572.75 | 572.75 | -0.81% | 14,360 |
| Aug 21, 2025 | 582.85 | 603.85 | 574.55 | 577.40 | 577.40 | 0.44% | 88,505 |
| Aug 20, 2025 | 583.95 | 587.40 | 573.90 | 574.85 | 574.85 | -1.66% | 5,556 |
| Aug 19, 2025 | 589.00 | 589.00 | 575.95 | 584.55 | 584.55 | 1.03% | 12,990 |
| Aug 18, 2025 | 576.00 | 580.95 | 568.85 | 578.60 | 578.60 | 2.32% | 22,142 |
| Aug 14, 2025 | 573.35 | 579.00 | 563.45 | 565.50 | 565.50 | -1.32% | 10,361 |
| Aug 13, 2025 | 595.00 | 595.00 | 572.00 | 573.05 | 573.05 | -1.78% | 41,623 |
| Aug 12, 2025 | 575.65 | 592.35 | 575.65 | 583.45 | 583.45 | 0.36% | 16,846 |
| Aug 11, 2025 | 597.80 | 597.80 | 564.70 | 581.35 | 581.35 | -0.58% | 23,880 |
| Aug 8, 2025 | 580.05 | 591.00 | 575.00 | 584.75 | 584.75 | 1.24% | 22,204 |
| Aug 7, 2025 | 556.85 | 584.05 | 556.85 | 577.60 | 577.60 | 3.04% | 33,420 |
| Aug 6, 2025 | 576.05 | 576.45 | 557.00 | 560.55 | 560.55 | -2.29% | 13,800 |
| Aug 5, 2025 | 581.95 | 586.30 | 571.00 | 573.70 | 573.70 | -0.99% | 14,524 |
| Aug 4, 2025 | 557.45 | 588.40 | 551.95 | 579.45 | 579.45 | 2.48% | 35,015 |
| Aug 1, 2025 | 581.70 | 585.15 | 562.45 | 565.45 | 565.45 | -2.89% | 42,153 |
| Jul 31, 2025 | 591.85 | 592.95 | 571.30 | 582.30 | 582.30 | -2.63% | 83,835 |
| Jul 30, 2025 | 604.90 | 609.60 | 596.95 | 598.05 | 598.05 | -0.15% | 23,240 |