Ramkrishna Forgings Limited (BOM:532527)
India · Delayed Price · Currency is INR 572.45
-5.75 (-0.99%)
At close: Feb 13, 2026
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 568.15 | 578.95 | 562.15 | 572.45 | 572.45 | -0.99% | 14,325 |
| Feb 12, 2026 | 573.50 | 580.00 | 563.85 | 578.20 | 578.20 | 0.64% | 16,745 |
| Feb 11, 2026 | 560.35 | 576.95 | 560.35 | 574.55 | 574.55 | 1.12% | 10,068 |
| Feb 10, 2026 | 572.00 | 583.65 | 565.00 | 568.20 | 568.20 | -0.89% | 27,834 |
| Feb 9, 2026 | 559.15 | 576.55 | 559.15 | 573.30 | 573.30 | 3.36% | 13,983 |
| Feb 6, 2026 | 561.95 | 562.65 | 551.00 | 554.65 | 554.65 | -1.35% | 5,227 |
| Feb 5, 2026 | 561.45 | 566.60 | 550.15 | 562.25 | 562.25 | 0.13% | 14,603 |
| Feb 4, 2026 | 562.40 | 568.10 | 553.05 | 561.50 | 561.50 | -0.16% | 20,187 |
| Feb 3, 2026 | 550.75 | 577.60 | 542.50 | 562.40 | 562.40 | 9.67% | 62,952 |
| Feb 2, 2026 | 500.60 | 520.05 | 487.00 | 512.80 | 512.80 | 0.51% | 11,122 |
| Feb 1, 2026 | 511.10 | 515.35 | 502.55 | 510.20 | 510.20 | -0.26% | 6,919 |
| Jan 30, 2026 | 501.60 | 519.95 | 500.00 | 511.55 | 511.55 | 0.78% | 429,280 |
| Jan 29, 2026 | 521.90 | 521.90 | 498.40 | 507.60 | 507.60 | -0.85% | 6,978 |
| Jan 28, 2026 | 500.05 | 515.40 | 493.75 | 511.95 | 511.95 | 2.76% | 13,603 |
| Jan 27, 2026 | 508.55 | 515.95 | 491.60 | 498.20 | 498.20 | -2.04% | 11,734 |
| Jan 23, 2026 | 514.00 | 521.95 | 505.20 | 508.55 | 508.55 | -0.53% | 17,407 |
| Jan 22, 2026 | 495.05 | 517.90 | 495.05 | 511.25 | 511.25 | 3.53% | 17,765 |
| Jan 21, 2026 | 481.45 | 496.40 | 474.50 | 493.80 | 493.80 | 1.60% | 21,738 |
| Jan 20, 2026 | 494.95 | 494.95 | 481.25 | 486.00 | 486.00 | -1.81% | 21,408 |
| Jan 19, 2026 | 492.20 | 503.55 | 490.45 | 494.95 | 494.95 | -0.27% | 8,014 |
| Jan 16, 2026 | 501.80 | 506.60 | 494.00 | 496.30 | 496.30 | -1.75% | 9,252 |
| Jan 14, 2026 | 496.85 | 511.70 | 493.60 | 505.15 | 505.15 | 1.77% | 7,612 |
| Jan 13, 2026 | 505.40 | 508.95 | 491.60 | 496.35 | 496.35 | -1.78% | 9,219 |
| Jan 12, 2026 | 495.30 | 508.00 | 484.85 | 505.35 | 505.35 | 0.85% | 12,250 |
| Jan 9, 2026 | 509.55 | 512.55 | 497.00 | 501.10 | 501.10 | -1.70% | 9,021 |
| Jan 8, 2026 | 515.00 | 522.80 | 505.00 | 509.75 | 509.75 | -1.17% | 9,601 |
| Jan 7, 2026 | 524.45 | 524.45 | 514.00 | 515.80 | 515.80 | -1.64% | 4,435 |
| Jan 6, 2026 | 527.70 | 527.70 | 520.50 | 524.40 | 524.40 | -0.61% | 6,954 |
| Jan 5, 2026 | 530.70 | 534.70 | 523.00 | 527.60 | 527.60 | -0.72% | 9,834 |
| Jan 2, 2026 | 516.60 | 542.50 | 516.60 | 531.45 | 531.45 | 2.89% | 25,260 |
| Jan 1, 2026 | 524.00 | 525.10 | 515.00 | 516.50 | 516.50 | -1.42% | 3,784 |
| Dec 31, 2025 | 509.20 | 528.40 | 509.20 | 523.95 | 523.95 | 3.37% | 10,289 |
| Dec 30, 2025 | 511.00 | 524.10 | 504.00 | 506.85 | 506.85 | -1.10% | 15,510 |
| Dec 29, 2025 | 512.00 | 520.55 | 509.55 | 512.50 | 512.50 | 0.24% | 12,138 |
| Dec 26, 2025 | 528.55 | 528.55 | 508.30 | 511.25 | 511.25 | -0.98% | 13,365 |
| Dec 24, 2025 | 523.95 | 523.95 | 515.05 | 516.30 | 516.30 | -1.53% | 4,725 |
| Dec 23, 2025 | 507.10 | 529.10 | 506.95 | 524.30 | 524.30 | 3.14% | 38,027 |
| Dec 22, 2025 | 479.35 | 510.80 | 479.35 | 508.35 | 508.35 | 6.42% | 28,403 |
| Dec 19, 2025 | 473.35 | 485.40 | 473.35 | 477.70 | 477.70 | -0.14% | 12,893 |
| Dec 18, 2025 | 496.00 | 496.00 | 476.20 | 478.35 | 478.35 | -3.69% | 30,305 |
| Dec 17, 2025 | 514.00 | 516.30 | 493.05 | 496.70 | 496.70 | -3.37% | 26,387 |
| Dec 16, 2025 | 520.05 | 520.05 | 513.05 | 514.00 | 514.00 | -1.27% | 5,580 |
| Dec 15, 2025 | 516.20 | 523.25 | 512.00 | 520.60 | 520.60 | 0.87% | 5,891 |
| Dec 12, 2025 | 516.05 | 524.70 | 512.80 | 516.10 | 516.10 | -0.64% | 14,621 |
| Dec 11, 2025 | 523.55 | 526.75 | 516.50 | 519.40 | 519.40 | -0.79% | 9,163 |
| Dec 10, 2025 | 523.90 | 530.00 | 517.05 | 523.55 | 523.55 | -0.37% | 9,099 |
| Dec 9, 2025 | 522.60 | 533.60 | 515.00 | 525.50 | 525.50 | 0.24% | 9,933 |
| Dec 8, 2025 | 528.35 | 531.30 | 523.00 | 524.25 | 524.25 | -1.17% | 7,909 |
| Dec 5, 2025 | 525.05 | 533.05 | 525.05 | 530.45 | 530.45 | -0.21% | 13,863 |
| Dec 4, 2025 | 530.00 | 535.15 | 529.20 | 531.55 | 531.55 | -0.45% | 5,950 |