Ramkrishna Forgings Limited (BOM:532527)
India · Delayed Price · Currency is INR 715.85
-16.85 (-2.30%)
At close: Oct 7, 2026
BOM:532527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 734.70 | 734.70 | 713.85 | 715.85 | 715.85 | -2.30% | 26,754 |
| Oct 6, 2026 | 753.90 | 753.90 | 698.35 | 732.70 | 732.70 | 4.69% | 53,026 |
| Oct 5, 2026 | 707.40 | 707.40 | 692.95 | 699.90 | 699.90 | 0.71% | 9,394 |
| Oct 1, 2026 | 700.90 | 708.95 | 674.00 | 695.00 | 695.00 | -0.93% | 44,684 |
| Sep 30, 2026 | 715.70 | 725.95 | 698.35 | 701.55 | 701.55 | -2.01% | 27,985 |
| Sep 29, 2026 | 702.25 | 723.00 | 701.70 | 715.95 | 715.95 | 1.91% | 28,275 |
| Sep 28, 2026 | 701.80 | 715.10 | 690.65 | 702.50 | 702.50 | -0.04% | 15,401 |
| Sep 25, 2026 | 709.35 | 715.05 | 695.60 | 702.80 | 702.80 | -1.10% | 10,177 |
| Sep 24, 2026 | 703.10 | 720.75 | 701.85 | 710.65 | 710.65 | 0.10% | 15,460 |
| Sep 23, 2026 | 722.75 | 722.75 | 705.20 | 709.95 | 709.95 | -0.89% | 15,929 |
| Sep 22, 2026 | 719.80 | 740.95 | 714.10 | 716.30 | 716.30 | 0.01% | 21,044 |
| Sep 21, 2026 | 726.20 | 726.20 | 712.90 | 716.20 | 716.20 | -1.04% | 14,092 |
| Sep 18, 2026 | 709.95 | 726.55 | 707.00 | 723.75 | 723.75 | 2.62% | 35,855 |
| Sep 17, 2026 | 690.00 | 713.90 | 690.00 | 705.25 | 705.25 | 2.39% | 17,273 |
| Sep 16, 2026 | 691.65 | 694.05 | 659.15 | 688.80 | 688.80 | 0.12% | 21,902 |
| Sep 15, 2026 | 714.20 | 714.30 | 685.00 | 687.95 | 687.95 | -3.20% | 17,017 |
| Sep 11, 2026 | 725.50 | 725.55 | 700.00 | 710.70 | 710.70 | -2.25% | 27,156 |
| Sep 10, 2026 | 723.05 | 737.00 | 720.00 | 727.05 | 727.05 | 0.79% | 26,645 |
| Sep 9, 2026 | 707.70 | 729.95 | 698.00 | 721.35 | 721.35 | 2.97% | 39,115 |
| Sep 8, 2026 | 702.20 | 709.50 | 695.05 | 700.55 | 700.55 | -0.86% | 28,726 |
| Sep 7, 2026 | 701.95 | 710.95 | 691.90 | 706.65 | 706.65 | 0.86% | 28,778 |
| Sep 4, 2026 | 736.50 | 736.50 | 690.00 | 700.60 | 700.60 | -3.57% | 32,552 |
| Sep 3, 2026 | 729.20 | 742.05 | 723.50 | 726.50 | 726.50 | 0.14% | 14,389 |
| Sep 2, 2026 | 742.90 | 743.45 | 722.55 | 725.50 | 725.50 | -3.75% | 25,442 |
| Sep 1, 2026 | 748.75 | 759.20 | 738.00 | 753.75 | 753.75 | 1.43% | 24,952 |
| Aug 31, 2026 | 768.80 | 770.00 | 732.75 | 743.10 | 743.10 | -1.08% | 39,789 |
| Aug 28, 2026 | 717.15 | 752.20 | 717.15 | 751.20 | 751.20 | 4.81% | 56,410 |
| Aug 27, 2026 | 730.05 | 740.90 | 712.80 | 716.75 | 716.75 | -2.27% | 25,946 |
| Aug 26, 2026 | 721.50 | 741.10 | 716.40 | 733.40 | 733.40 | 1.72% | 20,390 |
| Aug 25, 2026 | 725.95 | 736.35 | 717.65 | 721.00 | 721.00 | -0.71% | 21,873 |
| Aug 24, 2026 | 737.15 | 745.15 | 721.50 | 726.15 | 726.15 | -1.49% | 29,584 |
| Aug 21, 2026 | 748.45 | 748.45 | 735.00 | 737.15 | 737.15 | -1.05% | 13,502 |
| Aug 20, 2026 | 753.30 | 753.30 | 738.05 | 745.00 | 745.00 | -0.42% | 24,320 |
| Aug 19, 2026 | 755.10 | 772.40 | 745.95 | 748.15 | 748.15 | -0.82% | 62,453 |
| Aug 18, 2026 | 762.70 | 762.70 | 745.95 | 754.35 | 754.35 | 0.08% | 30,652 |
| Aug 17, 2026 | 742.10 | 758.00 | 732.60 | 753.75 | 753.75 | 2.92% | 46,451 |
| Aug 14, 2026 | 728.45 | 741.85 | 728.05 | 732.35 | 732.35 | -0.17% | 22,381 |
| Aug 13, 2026 | 750.25 | 750.25 | 728.60 | 733.60 | 733.60 | -1.23% | 24,641 |
| Aug 12, 2026 | 758.85 | 760.00 | 739.85 | 742.70 | 742.70 | -1.18% | 58,281 |
| Aug 11, 2026 | 741.80 | 761.00 | 738.00 | 751.60 | 751.60 | 2.11% | 70,472 |
| Aug 10, 2026 | 736.60 | 763.40 | 728.00 | 736.05 | 736.05 | 1.38% | 123,461 |
| Aug 7, 2026 | 697.70 | 729.00 | 689.05 | 726.05 | 726.05 | 3.88% | 94,855 |
| Aug 6, 2026 | 711.75 | 718.00 | 691.60 | 698.90 | 698.90 | -0.98% | 91,140 |
| Aug 5, 2026 | 702.20 | 710.05 | 692.40 | 705.85 | 705.85 | 2.51% | 65,871 |
| Aug 4, 2026 | 686.00 | 707.25 | 676.25 | 688.55 | 688.55 | 1.16% | 115,708 |
| Aug 3, 2026 | 666.50 | 684.70 | 642.80 | 680.65 | 680.65 | 4.58% | 129,136 |
| Jul 31, 2026 | 634.60 | 654.00 | 624.75 | 650.85 | 650.85 | 3.94% | 120,571 |
| Jul 30, 2026 | 639.10 | 641.60 | 623.20 | 626.20 | 626.20 | -2.55% | 54,161 |
| Jul 29, 2026 | 630.75 | 644.60 | 626.00 | 642.60 | 642.60 | 1.91% | 36,367 |
| Jul 28, 2026 | 625.30 | 641.65 | 620.50 | 630.55 | 630.55 | 0.64% | 135,702 |