Ramkrishna Forgings Limited (NSE:RKFORGE)
India · Delayed Price · Currency is INR 551.70
+7.45 (1.37%)
Oct 21, 2025, 2:45 PM IST
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 550.50 | 554.90 | 549.10 | 551.70 | 551.70 | 1.37% | 115,802 |
| Oct 20, 2025 | 535.05 | 559.50 | 532.20 | 544.25 | 544.25 | 1.73% | 646,472 |
| Oct 17, 2025 | 552.35 | 553.95 | 531.65 | 535.00 | 535.00 | -3.14% | 411,070 |
| Oct 16, 2025 | 552.00 | 557.55 | 546.05 | 552.35 | 552.35 | 0.44% | 270,114 |
| Oct 15, 2025 | 557.50 | 557.50 | 548.45 | 549.95 | 549.95 | -1.35% | 197,936 |
| Oct 14, 2025 | 558.40 | 563.00 | 544.60 | 557.50 | 557.50 | -0.16% | 324,609 |
| Oct 13, 2025 | 548.00 | 563.75 | 542.65 | 558.40 | 558.40 | 1.16% | 1,348,511 |
| Oct 10, 2025 | 549.00 | 555.00 | 544.55 | 552.00 | 552.00 | 0.38% | 177,188 |
| Oct 9, 2025 | 538.00 | 552.20 | 536.20 | 549.90 | 549.90 | 2.38% | 296,840 |
| Oct 8, 2025 | 550.15 | 553.65 | 536.05 | 537.10 | 537.10 | -2.18% | 237,773 |
| Oct 7, 2025 | 554.75 | 554.75 | 544.50 | 549.05 | 549.05 | -1.03% | 224,475 |
| Oct 6, 2025 | 555.00 | 556.80 | 546.00 | 554.75 | 554.75 | 0.56% | 332,682 |
| Oct 3, 2025 | 540.80 | 561.90 | 540.55 | 551.65 | 551.65 | 2.29% | 693,698 |
| Oct 1, 2025 | 544.10 | 544.95 | 534.00 | 539.30 | 539.30 | -0.07% | 343,135 |
| Sep 30, 2025 | 527.05 | 542.90 | 523.10 | 539.70 | 539.70 | 3.82% | 1,041,604 |
| Sep 29, 2025 | 534.80 | 539.00 | 513.20 | 519.85 | 519.85 | -2.42% | 851,002 |
| Sep 26, 2025 | 540.00 | 543.45 | 528.35 | 532.75 | 532.75 | -1.31% | 436,495 |
| Sep 25, 2025 | 561.95 | 562.50 | 537.05 | 539.80 | 539.80 | -3.91% | 693,834 |
| Sep 24, 2025 | 565.00 | 566.95 | 555.50 | 561.75 | 561.75 | -0.36% | 341,705 |
| Sep 23, 2025 | 560.00 | 565.00 | 549.20 | 563.80 | 563.80 | 1.48% | 405,554 |
| Sep 22, 2025 | 569.10 | 570.40 | 554.20 | 555.60 | 555.60 | -1.98% | 420,626 |
| Sep 19, 2025 | 579.70 | 579.70 | 564.00 | 566.80 | 566.80 | -1.78% | 897,969 |
| Sep 18, 2025 | 577.95 | 585.00 | 572.25 | 577.05 | 577.05 | 0.08% | 388,299 |
| Sep 17, 2025 | 579.45 | 582.80 | 574.75 | 576.60 | 576.60 | 0.25% | 323,558 |
| Sep 16, 2025 | 581.50 | 584.40 | 573.50 | 575.15 | 575.15 | -0.42% | 244,960 |
| Sep 15, 2025 | 580.85 | 586.00 | 575.80 | 577.55 | 577.55 | 0.21% | 412,860 |
| Sep 12, 2025 | 585.15 | 587.50 | 575.10 | 576.35 | 576.35 | -1.17% | 217,967 |
| Sep 11, 2025 | 588.90 | 594.85 | 581.70 | 583.15 | 583.15 | -0.29% | 265,714 |
| Sep 10, 2025 | 584.00 | 605.95 | 581.35 | 584.85 | 584.85 | 0.63% | 1,188,443 |
| Sep 9, 2025 | 579.05 | 584.25 | 574.10 | 581.20 | 581.20 | 0.35% | 230,865 |
| Sep 8, 2025 | 573.75 | 602.00 | 570.90 | 579.20 | 579.20 | 1.53% | 1,419,361 |
| Sep 5, 2025 | 572.50 | 583.40 | 569.05 | 570.45 | 570.45 | -0.10% | 437,600 |
| Sep 4, 2025 | 583.50 | 585.95 | 567.95 | 571.00 | 571.00 | -0.97% | 228,148 |
| Sep 3, 2025 | 576.50 | 580.00 | 569.60 | 576.60 | 576.60 | -0.28% | 209,299 |
| Sep 2, 2025 | 574.90 | 583.35 | 568.60 | 578.20 | 578.20 | 0.97% | 312,837 |
| Sep 1, 2025 | 566.55 | 575.15 | 564.05 | 572.65 | 572.65 | 1.08% | 206,677 |
| Aug 29, 2025 | 574.00 | 574.00 | 563.50 | 566.55 | 566.55 | -1.09% | 423,541 |
| Aug 28, 2025 | 563.00 | 577.45 | 560.00 | 572.80 | 572.80 | 1.36% | 482,141 |
| Aug 26, 2025 | 566.25 | 568.80 | 555.35 | 565.10 | 565.10 | -0.20% | 436,032 |
| Aug 25, 2025 | 574.50 | 577.20 | 565.05 | 566.25 | 566.25 | -1.07% | 245,287 |
| Aug 22, 2025 | 577.00 | 578.50 | 571.00 | 572.40 | 572.40 | -0.77% | 260,438 |
| Aug 21, 2025 | 579.00 | 604.00 | 574.00 | 576.85 | 576.85 | 0.37% | 1,647,580 |
| Aug 20, 2025 | 585.10 | 587.75 | 574.00 | 574.70 | 574.70 | -1.71% | 217,571 |
| Aug 19, 2025 | 582.90 | 587.15 | 575.30 | 584.70 | 584.70 | 1.05% | 319,600 |
| Aug 18, 2025 | 575.10 | 580.60 | 568.35 | 578.65 | 578.65 | 2.38% | 274,907 |
| Aug 14, 2025 | 575.00 | 579.90 | 562.05 | 565.20 | 565.20 | -1.41% | 350,538 |
| Aug 13, 2025 | 584.90 | 594.90 | 572.10 | 573.30 | 573.30 | -1.92% | 495,896 |
| Aug 12, 2025 | 581.15 | 593.00 | 575.30 | 584.50 | 584.50 | 0.58% | 286,808 |
| Aug 11, 2025 | 589.75 | 589.75 | 564.40 | 581.15 | 581.15 | -0.66% | 446,895 |
| Aug 8, 2025 | 583.00 | 592.00 | 574.95 | 585.00 | 585.00 | 1.23% | 469,279 |