Ramkrishna Forgings Limited (NSE:RKFORGE)
India · Delayed Price · Currency is INR 565.20
+10.80 (1.95%)
At close: Mar 6, 2026
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 551.60 | 569.90 | 551.50 | 565.20 | 565.20 | 1.95% | 290,460 |
| Mar 5, 2026 | 553.75 | 559.00 | 548.00 | 554.40 | 554.40 | 1.62% | 223,353 |
| Mar 4, 2026 | 547.50 | 552.10 | 540.55 | 545.55 | 545.55 | -1.89% | 190,617 |
| Mar 2, 2026 | 535.00 | 560.00 | 522.55 | 556.05 | 556.05 | 0.77% | 356,731 |
| Feb 27, 2026 | 542.30 | 555.00 | 542.00 | 551.80 | 551.80 | 1.11% | 252,716 |
| Feb 26, 2026 | 542.60 | 548.50 | 541.80 | 545.75 | 545.75 | 0.58% | 81,524 |
| Feb 25, 2026 | 545.30 | 549.85 | 536.15 | 542.60 | 542.60 | -0.25% | 126,289 |
| Feb 24, 2026 | 553.95 | 558.00 | 536.00 | 543.95 | 543.95 | -1.67% | 176,629 |
| Feb 23, 2026 | 554.00 | 565.00 | 548.95 | 553.20 | 553.20 | 0.59% | 279,763 |
| Feb 20, 2026 | 560.10 | 566.90 | 549.00 | 549.95 | 549.95 | -3.36% | 328,198 |
| Feb 19, 2026 | 551.00 | 583.90 | 547.75 | 569.05 | 569.05 | 3.15% | 1,465,209 |
| Feb 18, 2026 | 565.10 | 568.00 | 550.05 | 551.65 | 551.65 | -2.83% | 306,491 |
| Feb 17, 2026 | 561.35 | 570.00 | 558.05 | 567.70 | 567.70 | 1.15% | 482,879 |
| Feb 16, 2026 | 562.40 | 565.95 | 558.05 | 561.25 | 561.25 | -1.76% | 206,700 |
| Feb 13, 2026 | 571.00 | 578.70 | 562.05 | 571.30 | 571.30 | -1.23% | 413,846 |
| Feb 12, 2026 | 575.80 | 580.00 | 563.65 | 578.40 | 578.40 | 0.47% | 395,460 |
| Feb 11, 2026 | 567.00 | 577.00 | 560.60 | 575.70 | 575.70 | 1.39% | 248,803 |
| Feb 10, 2026 | 570.00 | 583.50 | 565.00 | 567.80 | 567.80 | -0.85% | 328,803 |
| Feb 9, 2026 | 562.60 | 577.95 | 562.60 | 572.65 | 572.65 | 3.02% | 334,173 |
| Feb 6, 2026 | 560.55 | 564.45 | 550.35 | 555.85 | 555.85 | -1.19% | 165,983 |
| Feb 5, 2026 | 558.65 | 566.55 | 549.95 | 562.55 | 562.55 | 0.29% | 308,312 |
| Feb 4, 2026 | 562.50 | 568.80 | 555.00 | 560.90 | 560.90 | -0.28% | 501,156 |
| Feb 3, 2026 | 560.00 | 575.00 | 542.00 | 562.50 | 562.50 | 10.18% | 1,806,262 |
| Feb 2, 2026 | 509.25 | 522.75 | 486.70 | 510.55 | 510.55 | 0.09% | 277,382 |
| Feb 1, 2026 | 511.20 | 515.95 | 501.05 | 510.10 | 510.10 | -0.20% | 96,381 |
| Jan 30, 2026 | 502.15 | 519.90 | 499.90 | 511.10 | 511.10 | 0.64% | 437,367 |
| Jan 29, 2026 | 513.90 | 513.95 | 498.05 | 507.85 | 507.85 | -0.93% | 231,459 |
| Jan 28, 2026 | 510.10 | 515.00 | 494.00 | 512.60 | 512.60 | 2.96% | 425,291 |
| Jan 27, 2026 | 506.35 | 516.70 | 491.10 | 497.85 | 497.85 | -2.48% | 312,984 |
| Jan 23, 2026 | 513.00 | 521.65 | 506.00 | 510.50 | 510.50 | -0.49% | 389,553 |
| Jan 22, 2026 | 497.75 | 517.90 | 495.00 | 513.00 | 513.00 | 3.86% | 398,460 |
| Jan 21, 2026 | 485.00 | 496.50 | 474.30 | 493.95 | 493.95 | 1.77% | 564,231 |
| Jan 20, 2026 | 494.80 | 494.85 | 482.00 | 485.35 | 485.35 | -1.91% | 356,597 |
| Jan 19, 2026 | 491.15 | 504.90 | 490.05 | 494.80 | 494.80 | -0.30% | 232,065 |
| Jan 16, 2026 | 503.20 | 507.60 | 494.00 | 496.30 | 496.30 | -1.62% | 218,903 |
| Jan 14, 2026 | 495.60 | 512.25 | 493.50 | 504.45 | 504.45 | 1.55% | 343,916 |
| Jan 13, 2026 | 506.05 | 510.00 | 491.60 | 496.75 | 496.75 | -1.51% | 233,521 |
| Jan 12, 2026 | 500.00 | 508.90 | 484.55 | 504.35 | 504.35 | 0.49% | 385,478 |
| Jan 9, 2026 | 505.80 | 512.50 | 496.70 | 501.90 | 501.90 | -1.28% | 267,128 |
| Jan 8, 2026 | 515.10 | 523.25 | 504.35 | 508.40 | 508.40 | -1.59% | 280,689 |
| Jan 7, 2026 | 522.50 | 523.05 | 513.95 | 516.60 | 516.60 | -1.32% | 170,991 |
| Jan 6, 2026 | 528.10 | 528.30 | 520.15 | 523.50 | 523.50 | -0.93% | 286,535 |
| Jan 5, 2026 | 531.50 | 537.00 | 522.65 | 528.40 | 528.40 | -0.56% | 226,823 |
| Jan 2, 2026 | 517.25 | 542.60 | 516.85 | 531.40 | 531.40 | 2.89% | 850,441 |
| Jan 1, 2026 | 525.60 | 526.85 | 514.00 | 516.45 | 516.45 | -1.28% | 140,326 |
| Dec 31, 2025 | 513.10 | 528.80 | 513.05 | 523.15 | 523.15 | 3.07% | 513,889 |
| Dec 30, 2025 | 511.00 | 525.00 | 503.25 | 507.55 | 507.55 | -1.04% | 2,304,385 |
| Dec 29, 2025 | 512.10 | 520.95 | 509.10 | 512.90 | 512.90 | 0.25% | 211,026 |
| Dec 26, 2025 | 516.70 | 523.00 | 508.55 | 511.60 | 511.60 | -1.00% | 256,445 |
| Dec 24, 2025 | 522.45 | 522.90 | 515.05 | 516.75 | 516.75 | -1.41% | 173,449 |