Ramkrishna Forgings Limited (NSE:RKFORGE)
India · Delayed Price · Currency is INR 565.10
-1.15 (-0.20%)
Aug 26, 2025, 3:30 PM IST
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 560.65 | 584.00 | 558.30 | 577.90 | 577.90 | 3.10% | 506,137 |
| Aug 6, 2025 | 579.60 | 579.60 | 556.60 | 560.55 | 560.55 | -2.45% | 410,029 |
| Aug 5, 2025 | 579.00 | 586.90 | 571.00 | 574.60 | 574.60 | -0.86% | 313,626 |
| Aug 4, 2025 | 559.00 | 588.65 | 551.75 | 579.60 | 579.60 | 2.45% | 734,823 |
| Aug 1, 2025 | 582.50 | 585.65 | 562.10 | 565.75 | 565.75 | -2.88% | 555,894 |
| Jul 31, 2025 | 588.50 | 592.95 | 570.25 | 582.55 | 582.55 | -2.58% | 989,315 |
| Jul 30, 2025 | 602.20 | 609.40 | 595.50 | 598.00 | 598.00 | -0.24% | 825,991 |
| Jul 29, 2025 | 611.00 | 615.50 | 597.45 | 599.45 | 599.45 | -2.15% | 609,233 |
| Jul 28, 2025 | 624.95 | 626.10 | 608.20 | 612.65 | 612.65 | -1.97% | 459,965 |
| Jul 25, 2025 | 622.70 | 629.00 | 605.05 | 624.95 | 624.95 | 0.36% | 625,978 |
| Jul 24, 2025 | 630.70 | 632.60 | 619.75 | 622.70 | 622.70 | -1.17% | 348,061 |
| Jul 23, 2025 | 632.95 | 633.00 | 625.20 | 630.10 | 630.10 | 0.10% | 304,839 |
| Jul 22, 2025 | 641.80 | 644.40 | 628.45 | 629.50 | 629.50 | -1.53% | 374,778 |
| Jul 21, 2025 | 642.45 | 643.05 | 635.60 | 639.25 | 639.25 | -0.72% | 308,681 |
| Jul 18, 2025 | 647.90 | 650.90 | 633.00 | 643.90 | 643.90 | -0.13% | 586,494 |
| Jul 17, 2025 | 654.90 | 657.25 | 642.05 | 644.75 | 644.75 | -1.01% | 665,770 |
| Jul 16, 2025 | 666.00 | 668.00 | 646.10 | 651.35 | 651.35 | -2.05% | 774,865 |
| Jul 15, 2025 | 651.00 | 679.30 | 650.55 | 664.95 | 664.95 | 2.62% | 941,643 |
| Jul 14, 2025 | 656.00 | 659.30 | 642.10 | 648.00 | 648.00 | -1.96% | 707,036 |
| Jul 11, 2025 | 684.90 | 684.90 | 657.00 | 660.95 | 660.95 | -3.26% | 982,537 |
| Jul 10, 2025 | 668.85 | 687.50 | 660.05 | 683.25 | 683.25 | 3.03% | 1,532,152 |
| Jul 9, 2025 | 653.00 | 668.15 | 652.95 | 663.15 | 663.15 | 1.66% | 449,461 |
| Jul 8, 2025 | 652.00 | 661.95 | 648.00 | 652.35 | 652.35 | -0.74% | 410,517 |
| Jul 7, 2025 | 663.00 | 668.70 | 652.60 | 657.20 | 657.20 | -1.05% | 279,815 |
| Jul 4, 2025 | 665.00 | 673.50 | 652.45 | 664.20 | 664.20 | 0.02% | 491,201 |
| Jul 3, 2025 | 662.00 | 672.00 | 657.05 | 664.10 | 664.10 | 0.31% | 560,955 |
| Jul 2, 2025 | 674.30 | 675.75 | 659.25 | 662.05 | 662.05 | -1.46% | 427,081 |
| Jul 1, 2025 | 678.90 | 685.95 | 669.00 | 671.85 | 671.85 | -0.38% | 838,250 |
| Jun 30, 2025 | 669.00 | 691.50 | 669.00 | 674.40 | 674.40 | 0.88% | 1,336,621 |
| Jun 27, 2025 | 681.00 | 683.20 | 666.70 | 668.55 | 668.55 | -1.74% | 939,698 |
| Jun 26, 2025 | 685.00 | 688.20 | 671.75 | 680.40 | 680.40 | -0.15% | 1,355,779 |
| Jun 25, 2025 | 647.40 | 687.30 | 647.40 | 681.40 | 681.40 | 5.46% | 4,179,562 |
| Jun 24, 2025 | 637.00 | 658.10 | 635.25 | 646.15 | 646.15 | 2.21% | 1,885,552 |
| Jun 23, 2025 | 619.50 | 654.50 | 619.50 | 632.20 | 632.20 | 0.81% | 3,650,279 |
| Jun 20, 2025 | 642.00 | 650.60 | 619.80 | 627.15 | 627.15 | -1.78% | 2,356,187 |
| Jun 19, 2025 | 632.50 | 656.50 | 627.45 | 638.50 | 638.50 | 1.14% | 5,487,314 |
| Jun 18, 2025 | 634.95 | 636.25 | 625.10 | 631.30 | 631.30 | -1.41% | 672,758 |
| Jun 17, 2025 | 649.00 | 656.60 | 635.50 | 640.35 | 640.35 | -1.24% | 608,955 |