Ramkrishna Forgings Limited (NSE:RKFORGE)
India · Delayed Price · Currency is INR 652.10
+25.70 (4.10%)
Jul 31, 2026, 3:30 PM IST
Ramkrishna Forgings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 630.00 | 654.65 | 624.20 | 651.15 | 651.15 | 3.95% | 2,438,978 |
| Jul 30, 2026 | 642.25 | 642.25 | 623.30 | 626.40 | 626.40 | -2.47% | 885,269 |
| Jul 29, 2026 | 631.60 | 645.00 | 626.15 | 642.25 | 642.25 | 1.84% | 1,688,630 |
| Jul 28, 2026 | 626.00 | 641.00 | 620.25 | 630.65 | 630.65 | 0.83% | 3,100,372 |
| Jul 27, 2026 | 595.00 | 635.55 | 595.00 | 625.45 | 625.45 | 7.71% | 12,147,443 |
| Jul 24, 2026 | 583.00 | 588.90 | 569.60 | 580.70 | 580.70 | -0.57% | 3,245,747 |
| Jul 23, 2026 | 575.80 | 589.90 | 571.50 | 584.00 | 584.00 | 1.44% | 1,492,400 |
| Jul 22, 2026 | 577.00 | 580.00 | 570.80 | 575.70 | 575.70 | -0.10% | 1,008,905 |
| Jul 21, 2026 | 564.00 | 581.30 | 562.00 | 576.30 | 576.30 | 2.52% | 2,247,939 |
| Jul 20, 2026 | 566.90 | 568.60 | 553.25 | 562.15 | 562.15 | -1.07% | 937,352 |
| Jul 17, 2026 | 591.00 | 591.00 | 566.00 | 568.25 | 568.25 | -3.64% | 2,114,437 |
| Jul 16, 2026 | 570.05 | 594.90 | 562.00 | 589.70 | 589.70 | 4.65% | 12,521,884 |
| Jul 15, 2026 | 560.00 | 575.00 | 555.30 | 563.50 | 563.50 | 1.74% | 2,738,250 |
| Jul 14, 2026 | 562.00 | 563.00 | 550.05 | 553.85 | 553.85 | -2.06% | 251,775 |
| Jul 13, 2026 | 565.00 | 571.50 | 562.55 | 565.50 | 565.50 | 0.04% | 604,904 |
| Jul 10, 2026 | 563.90 | 571.50 | 563.80 | 565.30 | 565.30 | 0.82% | 514,987 |
| Jul 9, 2026 | 564.30 | 570.50 | 558.85 | 560.70 | 560.70 | -0.76% | 417,757 |
| Jul 8, 2026 | 563.50 | 587.50 | 560.00 | 565.00 | 565.00 | -0.26% | 687,987 |
| Jul 7, 2026 | 574.45 | 580.20 | 565.00 | 566.50 | 566.50 | -1.38% | 164,521 |
| Jul 6, 2026 | 580.00 | 582.00 | 571.50 | 574.45 | 574.45 | -0.50% | 170,366 |
| Jul 3, 2026 | 577.00 | 587.50 | 573.35 | 577.35 | 577.35 | 0.42% | 174,049 |
| Jul 2, 2026 | 562.40 | 580.65 | 562.40 | 574.95 | 574.95 | 2.14% | 261,564 |
| Jul 1, 2026 | 566.00 | 579.15 | 559.55 | 562.90 | 562.90 | -0.35% | 261,176 |
| Jun 30, 2026 | 560.40 | 571.00 | 557.50 | 564.90 | 564.90 | 1.12% | 116,252 |
| Jun 29, 2026 | 563.00 | 570.00 | 556.70 | 558.65 | 558.65 | -0.90% | 101,327 |
| Jun 25, 2026 | 570.45 | 577.50 | 562.10 | 563.70 | 563.70 | -1.18% | 326,029 |
| Jun 24, 2026 | 574.55 | 577.20 | 566.45 | 570.45 | 570.45 | -0.71% | 368,829 |
| Jun 23, 2026 | 590.55 | 590.55 | 572.00 | 574.55 | 574.55 | -2.71% | 207,318 |
| Jun 22, 2026 | 589.15 | 596.45 | 587.90 | 590.55 | 590.55 | 0.31% | 373,704 |
| 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 |