Ramkrishna Forgings Limited (NSE:RKFORGE)
India · Delayed Price · Currency is INR 510.50
-2.50 (-0.49%)
Jan 23, 2026, 3:29 PM IST
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 509.00 | 528.50 | 507.20 | 524.15 | 524.15 | 3.07% | 728,957 |
| Dec 22, 2025 | 483.50 | 511.00 | 481.10 | 508.55 | 508.55 | 6.40% | 1,081,876 |
| Dec 19, 2025 | 480.00 | 485.45 | 475.40 | 477.95 | 477.95 | -0.08% | 330,564 |
| Dec 18, 2025 | 495.00 | 495.90 | 476.20 | 478.35 | 478.35 | -3.75% | 709,702 |
| Dec 17, 2025 | 516.00 | 520.00 | 493.35 | 497.00 | 497.00 | -3.49% | 397,389 |
| Dec 16, 2025 | 518.10 | 519.15 | 513.35 | 514.95 | 514.95 | -1.08% | 154,160 |
| Dec 15, 2025 | 516.95 | 524.25 | 512.00 | 520.55 | 520.55 | 0.85% | 232,131 |
| Dec 12, 2025 | 517.00 | 524.70 | 513.00 | 516.15 | 516.15 | -0.63% | 329,422 |
| Dec 11, 2025 | 523.00 | 526.80 | 516.05 | 519.40 | 519.40 | -0.69% | 160,956 |
| Dec 10, 2025 | 522.10 | 531.20 | 517.55 | 523.00 | 523.00 | -0.47% | 236,119 |
| Dec 9, 2025 | 524.00 | 534.40 | 514.50 | 525.45 | 525.45 | 0.12% | 239,587 |
| Dec 8, 2025 | 532.85 | 533.30 | 522.50 | 524.80 | 524.80 | -1.23% | 248,921 |
| Dec 5, 2025 | 531.00 | 533.70 | 525.10 | 531.35 | 531.35 | -0.01% | 232,556 |
| Dec 4, 2025 | 532.65 | 536.00 | 529.30 | 531.40 | 531.40 | -0.55% | 130,363 |
| Dec 3, 2025 | 522.30 | 535.50 | 521.00 | 534.35 | 534.35 | 2.28% | 330,250 |
| Dec 2, 2025 | 536.00 | 536.00 | 520.20 | 522.45 | 522.45 | -2.62% | 399,762 |
| Dec 1, 2025 | 552.90 | 553.65 | 531.25 | 536.50 | 536.50 | -2.45% | 391,580 |
| Nov 28, 2025 | 543.95 | 554.90 | 539.35 | 550.00 | 550.00 | 1.06% | 250,877 |
| Nov 27, 2025 | 544.00 | 556.40 | 540.00 | 544.25 | 544.25 | 0.40% | 527,700 |
| Nov 26, 2025 | 523.15 | 544.70 | 523.15 | 542.10 | 542.10 | 1.95% | 260,521 |
| Nov 25, 2025 | 517.35 | 535.65 | 515.70 | 531.75 | 531.75 | 2.03% | 559,816 |
| Nov 24, 2025 | 538.70 | 538.70 | 516.55 | 521.15 | 521.15 | -2.59% | 351,400 |
| Nov 21, 2025 | 541.90 | 545.20 | 531.20 | 535.00 | 535.00 | -1.09% | 283,379 |
| Nov 20, 2025 | 539.00 | 556.00 | 537.55 | 540.90 | 540.90 | 0.35% | 398,899 |
| Nov 19, 2025 | 541.90 | 544.75 | 535.20 | 539.00 | 539.00 | -1.03% | 374,352 |
| Nov 18, 2025 | 554.00 | 554.35 | 541.10 | 544.60 | 544.60 | -2.14% | 311,115 |
| Nov 17, 2025 | 550.70 | 559.40 | 544.85 | 556.50 | 556.50 | 0.69% | 423,578 |
| Nov 14, 2025 | 552.55 | 555.45 | 543.10 | 552.70 | 552.70 | -0.61% | 510,829 |
| Nov 13, 2025 | 533.00 | 588.40 | 522.00 | 556.10 | 556.10 | 3.28% | 10,680,080 |
| Nov 12, 2025 | 545.90 | 546.65 | 533.15 | 538.45 | 538.45 | -0.87% | 231,001 |