Ramkrishna Forgings Limited (NSE:RKFORGE)
India · Delayed Price · Currency is INR 714.95
-12.10 (-1.66%)
Sep 11, 2026, 3:29 PM IST
Ramkrishna Forgings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 720.00 | 720.90 | 699.55 | 711.20 | 711.20 | -2.18% | 571,407 |
| Sep 10, 2026 | 721.90 | 737.80 | 719.05 | 727.05 | 727.05 | 0.88% | 717,946 |
| Sep 9, 2026 | 701.20 | 728.80 | 696.40 | 720.70 | 720.70 | 2.77% | 806,230 |
| Sep 8, 2026 | 706.25 | 709.80 | 695.10 | 701.30 | 701.30 | -0.70% | 527,188 |
| Sep 7, 2026 | 700.00 | 711.00 | 691.00 | 706.25 | 706.25 | 0.77% | 698,070 |
| Sep 4, 2026 | 732.50 | 732.50 | 689.45 | 700.85 | 700.85 | -3.58% | 1,116,062 |
| Sep 3, 2026 | 731.20 | 742.50 | 722.65 | 726.85 | 726.85 | 0.10% | 443,737 |
| Sep 2, 2026 | 749.00 | 749.00 | 723.00 | 726.10 | 726.10 | -3.65% | 604,068 |
| Sep 1, 2026 | 747.80 | 759.00 | 737.50 | 753.60 | 753.60 | 1.34% | 1,216,792 |
| Aug 31, 2026 | 764.15 | 767.25 | 732.95 | 743.60 | 743.60 | -1.02% | 1,105,931 |
| Aug 28, 2026 | 720.95 | 753.00 | 720.15 | 751.25 | 751.25 | 4.83% | 1,361,521 |
| Aug 27, 2026 | 731.90 | 741.30 | 713.35 | 716.65 | 716.65 | -2.10% | 576,114 |
| Aug 26, 2026 | 723.50 | 741.40 | 715.85 | 732.00 | 732.00 | 1.51% | 838,774 |
| Aug 25, 2026 | 726.00 | 736.15 | 716.90 | 721.10 | 721.10 | -1.02% | 718,485 |
| Aug 24, 2026 | 737.05 | 747.30 | 725.05 | 728.50 | 728.50 | -1.16% | 607,562 |
| Aug 21, 2026 | 745.60 | 748.70 | 734.10 | 737.05 | 737.05 | -1.12% | 507,360 |
| Aug 20, 2026 | 750.00 | 751.35 | 738.50 | 745.40 | 745.40 | -0.51% | 492,946 |
| Aug 19, 2026 | 761.00 | 772.80 | 745.00 | 749.20 | 749.20 | -0.68% | 1,126,629 |
| Aug 18, 2026 | 756.35 | 759.00 | 745.05 | 754.35 | 754.35 | -0.09% | 858,508 |
| Aug 17, 2026 | 738.85 | 759.00 | 733.95 | 755.00 | 755.00 | 3.06% | 1,027,756 |
| Aug 14, 2026 | 730.00 | 741.80 | 728.35 | 732.60 | 732.60 | -0.10% | 404,732 |
| Aug 13, 2026 | 747.80 | 748.25 | 729.35 | 733.30 | 733.30 | -1.35% | 555,589 |
| Aug 12, 2026 | 755.80 | 760.00 | 739.90 | 743.30 | 743.30 | -1.07% | 978,319 |
| Aug 11, 2026 | 738.80 | 761.80 | 737.60 | 751.35 | 751.35 | 2.06% | 1,655,288 |
| Aug 10, 2026 | 730.00 | 763.50 | 728.45 | 736.20 | 736.20 | 1.33% | 3,366,616 |
| Aug 7, 2026 | 693.00 | 729.00 | 688.35 | 726.55 | 726.55 | 3.72% | 1,750,097 |
| Aug 6, 2026 | 710.00 | 718.60 | 695.00 | 700.50 | 700.50 | -0.84% | 1,444,907 |
| Aug 5, 2026 | 698.80 | 710.00 | 691.30 | 706.45 | 706.45 | 2.58% | 1,800,207 |
| Aug 4, 2026 | 684.55 | 708.80 | 676.15 | 688.70 | 688.70 | 1.11% | 2,926,912 |
| Aug 3, 2026 | 659.70 | 684.70 | 642.35 | 681.15 | 681.15 | 4.61% | 3,196,714 |
| 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 |