Ramkrishna Forgings Limited (NSE:RKFORGE)
India · Delayed Price · Currency is INR 588.70
-0.50 (-0.08%)
Jun 19, 2026, 3:30 PM IST
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 594.40 | 595.25 | 584.45 | 588.70 | 588.70 | -0.08% | 210,369 |
| Jun 18, 2026 | 586.00 | 594.30 | 581.75 | 589.20 | 589.20 | 0.89% | 188,272 |
| Jun 17, 2026 | 587.50 | 591.45 | 578.80 | 584.00 | 584.00 | 0.09% | 180,560 |
| Jun 16, 2026 | 589.60 | 593.00 | 574.00 | 583.50 | 583.50 | -0.93% | 476,605 |
| Jun 15, 2026 | 606.00 | 607.00 | 586.40 | 589.00 | 589.00 | -0.54% | 486,403 |
| Jun 12, 2026 | 567.10 | 595.00 | 567.10 | 592.20 | 592.20 | 5.38% | 776,746 |
| Jun 11, 2026 | 555.00 | 569.05 | 552.85 | 561.95 | 561.95 | 1.05% | 391,120 |
| Jun 10, 2026 | 544.25 | 571.50 | 543.95 | 556.10 | 556.10 | 2.64% | 665,168 |
| Jun 9, 2026 | 540.00 | 546.00 | 532.75 | 541.80 | 541.80 | 1.35% | 216,690 |
| Jun 8, 2026 | 544.05 | 551.90 | 530.10 | 534.60 | 534.60 | -3.61% | 191,430 |
| Jun 5, 2026 | 562.90 | 565.25 | 550.60 | 554.60 | 554.60 | -1.43% | 144,761 |
| Jun 4, 2026 | 554.90 | 572.40 | 553.85 | 562.65 | 562.65 | 1.40% | 228,480 |
| Jun 3, 2026 | 569.00 | 569.00 | 548.80 | 554.90 | 554.90 | -2.48% | 321,893 |
| Jun 2, 2026 | 568.00 | 577.85 | 561.25 | 569.00 | 569.00 | -1.00% | 325,875 |
| Jun 1, 2026 | 572.50 | 584.40 | 567.05 | 574.75 | 574.75 | 1.47% | 455,787 |
| May 29, 2026 | 569.60 | 584.10 | 559.60 | 566.40 | 566.40 | 0.05% | 698,970 |
| May 27, 2026 | 569.10 | 575.15 | 561.00 | 566.10 | 566.10 | -0.57% | 230,577 |
| May 26, 2026 | 572.00 | 584.50 | 565.50 | 569.35 | 569.35 | -0.45% | 314,336 |
| May 25, 2026 | 556.80 | 575.80 | 556.80 | 571.95 | 571.95 | 3.04% | 216,919 |
| May 22, 2026 | 566.95 | 570.00 | 547.95 | 555.05 | 555.05 | -1.97% | 1,084,512 |
| May 21, 2026 | 556.00 | 571.40 | 556.00 | 566.20 | 566.20 | 1.49% | 201,297 |
| May 20, 2026 | 562.35 | 563.65 | 555.00 | 557.90 | 557.90 | -1.86% | 252,053 |
| May 19, 2026 | 558.10 | 574.90 | 558.10 | 568.45 | 568.45 | 0.65% | 191,396 |
| May 18, 2026 | 566.05 | 569.30 | 551.95 | 564.80 | 564.80 | -1.59% | 286,238 |
| May 15, 2026 | 580.00 | 583.20 | 570.10 | 573.95 | 573.95 | -1.25% | 263,545 |
| May 14, 2026 | 584.95 | 591.00 | 570.30 | 581.20 | 581.20 | -0.12% | 330,274 |
| May 13, 2026 | 586.00 | 593.20 | 580.05 | 581.90 | 581.90 | -0.02% | 299,705 |
| May 12, 2026 | 621.00 | 621.00 | 577.50 | 582.00 | 582.00 | -6.40% | 804,505 |
| May 11, 2026 | 608.00 | 629.90 | 603.10 | 621.80 | 621.80 | 1.89% | 1,301,892 |
| May 8, 2026 | 623.50 | 625.00 | 605.20 | 610.25 | 610.25 | -1.73% | 643,253 |
| May 7, 2026 | 624.90 | 629.85 | 620.15 | 622.00 | 621.00 | -0.15% | 774,713 |
| May 6, 2026 | 625.00 | 628.50 | 607.80 | 622.95 | 621.95 | 0.65% | 945,141 |
| May 5, 2026 | 613.50 | 632.00 | 599.00 | 618.95 | 617.95 | 1.79% | 2,435,259 |
| May 4, 2026 | 607.50 | 614.50 | 582.75 | 608.05 | 607.07 | 1.63% | 1,888,273 |
| Apr 30, 2026 | 594.00 | 603.00 | 586.00 | 598.30 | 597.34 | -0.09% | 824,502 |
| Apr 29, 2026 | 603.00 | 616.05 | 592.00 | 598.85 | 597.89 | -0.57% | 1,358,297 |
| Apr 28, 2026 | 565.00 | 617.75 | 565.00 | 602.30 | 601.33 | 6.94% | 4,577,553 |
| Apr 27, 2026 | 549.05 | 568.30 | 547.55 | 563.20 | 562.29 | 3.06% | 1,757,707 |
| Apr 24, 2026 | 555.00 | 558.95 | 542.00 | 546.50 | 545.62 | -0.92% | 376,703 |
| Apr 23, 2026 | 554.05 | 564.60 | 545.50 | 551.60 | 550.71 | -0.96% | 349,593 |
| Apr 22, 2026 | 559.50 | 561.60 | 550.80 | 556.95 | 556.05 | 0.51% | 641,325 |
| Apr 21, 2026 | 532.70 | 570.00 | 529.20 | 554.15 | 553.26 | 4.57% | 3,289,520 |
| Apr 20, 2026 | 535.15 | 536.55 | 522.60 | 529.95 | 529.10 | -0.97% | 290,982 |
| Apr 17, 2026 | 534.25 | 545.00 | 531.55 | 535.15 | 534.29 | 0.17% | 489,828 |
| Apr 16, 2026 | 540.05 | 548.65 | 524.75 | 534.25 | 533.39 | -0.42% | 379,962 |
| Apr 15, 2026 | 539.70 | 547.80 | 533.00 | 536.50 | 535.64 | 0.69% | 357,193 |
| Apr 13, 2026 | 530.55 | 539.95 | 523.50 | 532.80 | 531.94 | -2.07% | 223,841 |
| Apr 10, 2026 | 531.75 | 547.80 | 531.75 | 544.05 | 543.18 | 2.41% | 243,602 |
| Apr 9, 2026 | 534.10 | 539.15 | 519.35 | 531.25 | 530.40 | -0.61% | 316,280 |
| Apr 8, 2026 | 526.85 | 537.00 | 517.75 | 534.50 | 533.64 | 5.50% | 340,123 |