Ramkrishna Forgings Limited (NSE:RKFORGE)
India · Delayed Price · Currency is INR 574.75
+8.35 (1.47%)
Jun 1, 2026, 3:29 PM IST
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 499.85 | 510.00 | 495.55 | 506.65 | 505.84 | -0.16% | 160,148 |
| Apr 6, 2026 | 496.80 | 509.95 | 489.45 | 507.45 | 506.63 | 0.88% | 201,397 |
| Apr 2, 2026 | 488.00 | 509.05 | 478.25 | 503.00 | 502.19 | 0.21% | 241,122 |
| Apr 1, 2026 | 485.00 | 507.25 | 485.00 | 501.95 | 501.14 | 7.58% | 368,764 |
| Mar 30, 2026 | 482.10 | 488.10 | 461.35 | 466.60 | 465.85 | -4.38% | 747,448 |
| Mar 27, 2026 | 500.00 | 502.30 | 480.00 | 487.95 | 487.17 | -3.42% | 514,540 |
| Mar 25, 2026 | 489.00 | 517.00 | 486.20 | 505.25 | 504.44 | 4.98% | 773,407 |
| Mar 24, 2026 | 475.00 | 491.25 | 468.75 | 481.30 | 480.53 | 4.02% | 564,820 |
| Mar 23, 2026 | 497.55 | 497.55 | 460.15 | 462.70 | 461.96 | -7.39% | 514,309 |
| Mar 20, 2026 | 525.00 | 525.00 | 495.95 | 499.60 | 498.80 | -3.45% | 360,093 |
| Mar 19, 2026 | 529.80 | 531.10 | 510.00 | 517.45 | 516.62 | -3.05% | 225,556 |
| Mar 18, 2026 | 541.95 | 548.25 | 529.00 | 533.75 | 532.89 | -1.48% | 363,801 |
| Mar 17, 2026 | 554.15 | 559.00 | 540.25 | 541.75 | 540.88 | -2.24% | 217,623 |
| Mar 16, 2026 | 559.00 | 562.30 | 539.35 | 554.15 | 553.26 | -0.91% | 322,329 |
| Mar 13, 2026 | 560.10 | 565.65 | 534.35 | 559.25 | 558.35 | -0.15% | 536,631 |