Ramkrishna Forgings Limited (BOM:532527)
India · Delayed Price · Currency is INR 554.50
+24.60 (4.64%)
At close: Apr 21, 2026
BOM:532527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 532.85 | 570.55 | 529.05 | 554.50 | 554.50 | 4.64% | 62,026 |
| Apr 20, 2026 | 531.00 | 536.35 | 522.15 | 529.90 | 529.90 | -1.01% | 8,536 |
| Apr 17, 2026 | 541.70 | 545.00 | 532.75 | 535.30 | 535.30 | 0.29% | 16,675 |
| Apr 16, 2026 | 540.70 | 548.00 | 524.80 | 533.75 | 533.75 | -0.41% | 12,607 |
| Apr 15, 2026 | 544.95 | 547.25 | 533.75 | 535.95 | 535.95 | 0.59% | 8,639 |
| Apr 13, 2026 | 528.45 | 540.00 | 525.50 | 532.80 | 532.80 | -2.23% | 10,056 |
| Apr 10, 2026 | 538.95 | 548.45 | 532.30 | 544.95 | 544.95 | 2.43% | 6,062 |
| Apr 9, 2026 | 538.30 | 538.30 | 519.75 | 532.00 | 532.00 | -0.50% | 6,153 |
| Apr 8, 2026 | 520.60 | 537.00 | 517.05 | 534.70 | 534.70 | 5.54% | 15,057 |
| Apr 7, 2026 | 499.00 | 509.00 | 496.60 | 506.65 | 506.65 | -0.30% | 4,843 |
| Apr 6, 2026 | 495.05 | 509.50 | 489.60 | 508.15 | 508.15 | 0.86% | 10,743 |
| Apr 2, 2026 | 483.85 | 506.80 | 478.45 | 503.80 | 503.80 | 0.08% | 12,788 |
| Apr 1, 2026 | 486.45 | 506.05 | 485.05 | 503.40 | 503.40 | 7.81% | 17,168 |
| Mar 30, 2026 | 481.85 | 487.80 | 463.90 | 466.95 | 466.95 | -4.03% | 31,373 |
| Mar 27, 2026 | 493.95 | 501.70 | 480.00 | 486.55 | 486.55 | -3.81% | 44,280 |
| Mar 25, 2026 | 486.55 | 516.70 | 486.55 | 505.80 | 505.80 | 5.01% | 36,769 |
| Mar 24, 2026 | 468.05 | 491.00 | 468.05 | 481.65 | 481.65 | 3.86% | 44,699 |
| Mar 23, 2026 | 500.70 | 500.70 | 460.15 | 463.75 | 463.75 | -6.97% | 22,310 |
| Mar 20, 2026 | 520.20 | 524.35 | 496.95 | 498.50 | 498.50 | -4.03% | 17,107 |
| Mar 19, 2026 | 532.95 | 532.95 | 510.05 | 519.45 | 519.45 | -2.66% | 6,490 |
| Mar 18, 2026 | 536.25 | 547.75 | 529.60 | 533.65 | 533.65 | -1.49% | 7,982 |
| Mar 17, 2026 | 550.90 | 552.55 | 540.15 | 541.70 | 541.70 | -2.43% | 5,222 |
| Mar 16, 2026 | 550.55 | 562.00 | 539.90 | 555.20 | 555.20 | -0.73% | 22,355 |
| Mar 13, 2026 | 557.00 | 565.60 | 534.95 | 559.30 | 559.30 | -0.17% | 25,647 |
| Mar 12, 2026 | 554.40 | 564.00 | 547.90 | 560.25 | 560.25 | 1.07% | 5,669 |
| Mar 11, 2026 | 560.05 | 565.70 | 550.55 | 554.30 | 554.30 | -0.98% | 4,925 |
| Mar 10, 2026 | 553.00 | 563.15 | 553.00 | 559.80 | 559.80 | 1.38% | 4,301 |
| Mar 9, 2026 | 554.20 | 559.00 | 542.50 | 552.20 | 552.20 | -2.41% | 7,805 |
| Mar 6, 2026 | 554.30 | 570.30 | 554.30 | 565.85 | 565.85 | 2.08% | 12,370 |
| Mar 5, 2026 | 565.85 | 565.85 | 547.00 | 554.30 | 554.30 | 1.52% | 412,971 |
| Mar 4, 2026 | 540.05 | 550.50 | 540.05 | 546.00 | 546.00 | -1.57% | 7,018 |
| Mar 2, 2026 | 511.15 | 559.90 | 511.15 | 554.70 | 554.70 | 0.53% | 10,467 |
| Feb 27, 2026 | 535.05 | 554.95 | 535.05 | 551.80 | 551.80 | 1.03% | 7,434 |
| Feb 26, 2026 | 541.05 | 549.40 | 541.05 | 546.15 | 546.15 | 0.74% | 8,707 |
| Feb 25, 2026 | 543.70 | 549.30 | 537.05 | 542.15 | 542.15 | -0.22% | 3,946 |
| Feb 24, 2026 | 561.95 | 561.95 | 536.75 | 543.35 | 543.35 | -1.68% | 4,191 |
| Feb 23, 2026 | 552.25 | 565.00 | 548.55 | 552.65 | 552.65 | 0.47% | 14,026 |
| Feb 20, 2026 | 560.00 | 564.80 | 548.65 | 550.05 | 550.05 | -3.44% | 21,910 |
| Feb 19, 2026 | 551.40 | 584.00 | 548.80 | 569.65 | 569.65 | 3.32% | 41,691 |
| Feb 18, 2026 | 566.35 | 567.70 | 549.65 | 551.35 | 551.35 | -2.69% | 7,414 |
| Feb 17, 2026 | 560.35 | 568.85 | 560.20 | 566.60 | 566.60 | 0.82% | 4,141 |
| Feb 16, 2026 | 563.15 | 565.35 | 558.15 | 562.00 | 562.00 | -1.83% | 7,960 |
| 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 |