Skip to main content
Ramkrishna Forgings Limited (NSE:RKFORGE)
India flag India · Delayed Price · Currency is INR
565.20
+10.80 (1.95%)
At close: Mar 6, 2026

Ramkrishna Forgings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026551.60569.90551.50565.20565.201.95%290,460
Mar 5, 2026553.75559.00548.00554.40554.401.62%223,353
Mar 4, 2026547.50552.10540.55545.55545.55-1.89%190,617
Mar 2, 2026535.00560.00522.55556.05556.050.77%356,731
Feb 27, 2026542.30555.00542.00551.80551.801.11%252,716
Feb 26, 2026542.60548.50541.80545.75545.750.58%81,524
Feb 25, 2026545.30549.85536.15542.60542.60-0.25%126,289
Feb 24, 2026553.95558.00536.00543.95543.95-1.67%176,629
Feb 23, 2026554.00565.00548.95553.20553.200.59%279,763
Feb 20, 2026560.10566.90549.00549.95549.95-3.36%328,198
Feb 19, 2026551.00583.90547.75569.05569.053.15%1,465,209
Feb 18, 2026565.10568.00550.05551.65551.65-2.83%306,491
Feb 17, 2026561.35570.00558.05567.70567.701.15%482,879
Feb 16, 2026562.40565.95558.05561.25561.25-1.76%206,700
Feb 13, 2026571.00578.70562.05571.30571.30-1.23%413,846
Feb 12, 2026575.80580.00563.65578.40578.400.47%395,460
Feb 11, 2026567.00577.00560.60575.70575.701.39%248,803
Feb 10, 2026570.00583.50565.00567.80567.80-0.85%328,803
Feb 9, 2026562.60577.95562.60572.65572.653.02%334,173
Feb 6, 2026560.55564.45550.35555.85555.85-1.19%165,983
Feb 5, 2026558.65566.55549.95562.55562.550.29%308,312
Feb 4, 2026562.50568.80555.00560.90560.90-0.28%501,156
Feb 3, 2026560.00575.00542.00562.50562.5010.18%1,806,262
Feb 2, 2026509.25522.75486.70510.55510.550.09%277,382
Feb 1, 2026511.20515.95501.05510.10510.10-0.20%96,381
Jan 30, 2026502.15519.90499.90511.10511.100.64%437,367
Jan 29, 2026513.90513.95498.05507.85507.85-0.93%231,459
Jan 28, 2026510.10515.00494.00512.60512.602.96%425,291
Jan 27, 2026506.35516.70491.10497.85497.85-2.48%312,984
Jan 23, 2026513.00521.65506.00510.50510.50-0.49%389,553
Jan 22, 2026497.75517.90495.00513.00513.003.86%398,460
Jan 21, 2026485.00496.50474.30493.95493.951.77%564,231
Jan 20, 2026494.80494.85482.00485.35485.35-1.91%356,597
Jan 19, 2026491.15504.90490.05494.80494.80-0.30%232,065
Jan 16, 2026503.20507.60494.00496.30496.30-1.62%218,903
Jan 14, 2026495.60512.25493.50504.45504.451.55%343,916
Jan 13, 2026506.05510.00491.60496.75496.75-1.51%233,521
Jan 12, 2026500.00508.90484.55504.35504.350.49%385,478
Jan 9, 2026505.80512.50496.70501.90501.90-1.28%267,128
Jan 8, 2026515.10523.25504.35508.40508.40-1.59%280,689
Jan 7, 2026522.50523.05513.95516.60516.60-1.32%170,991
Jan 6, 2026528.10528.30520.15523.50523.50-0.93%286,535
Jan 5, 2026531.50537.00522.65528.40528.40-0.56%226,823
Jan 2, 2026517.25542.60516.85531.40531.402.89%850,441
Jan 1, 2026525.60526.85514.00516.45516.45-1.28%140,326
Dec 31, 2025513.10528.80513.05523.15523.153.07%513,889
Dec 30, 2025511.00525.00503.25507.55507.55-1.04%2,304,385
Dec 29, 2025512.10520.95509.10512.90512.900.25%211,026
Dec 26, 2025516.70523.00508.55511.60511.60-1.00%256,445
Dec 24, 2025522.45522.90515.05516.75516.75-1.41%173,449
Dec 23, 2025509.00528.50507.20524.15524.153.07%728,957
Dec 22, 2025483.50511.00481.10508.55508.556.40%1,081,876
Dec 19, 2025480.00485.45475.40477.95477.95-0.08%330,564
Dec 18, 2025495.00495.90476.20478.35478.35-3.75%709,702
Dec 17, 2025516.00520.00493.35497.00497.00-3.49%397,389
Dec 16, 2025518.10519.15513.35514.95514.95-1.08%154,160
Dec 15, 2025516.95524.25512.00520.55520.550.85%232,131
Dec 12, 2025517.00524.70513.00516.15516.15-0.63%329,422
Dec 11, 2025523.00526.80516.05519.40519.40-0.69%160,956
Dec 10, 2025522.10531.20517.55523.00523.00-0.47%236,119
Dec 9, 2025524.00534.40514.50525.45525.450.12%239,587
Dec 8, 2025532.85533.30522.50524.80524.80-1.23%248,921
Dec 5, 2025531.00533.70525.10531.35531.35-0.01%232,556
Dec 4, 2025532.65536.00529.30531.40531.40-0.55%130,363
Dec 3, 2025522.30535.50521.00534.35534.352.28%330,250
Dec 2, 2025536.00536.00520.20522.45522.45-2.62%399,762
Dec 1, 2025552.90553.65531.25536.50536.50-2.45%391,580
Nov 28, 2025543.95554.90539.35550.00550.001.06%250,877
Nov 27, 2025544.00556.40540.00544.25544.250.40%527,700
Nov 26, 2025523.15544.70523.15542.10542.101.95%260,521
Nov 25, 2025517.35535.65515.70531.75531.752.03%559,816
Nov 24, 2025538.70538.70516.55521.15521.15-2.59%351,400
Nov 21, 2025541.90545.20531.20535.00535.00-1.09%283,379
Nov 20, 2025539.00556.00537.55540.90540.900.35%398,899
Nov 19, 2025541.90544.75535.20539.00539.00-1.03%374,352
Nov 18, 2025554.00554.35541.10544.60544.60-2.14%311,115
Nov 17, 2025550.70559.40544.85556.50556.500.69%423,578
Nov 14, 2025552.55555.45543.10552.70552.70-0.61%510,829
Nov 13, 2025533.00588.40522.00556.10556.103.28%10,680,080
Nov 12, 2025545.90546.65533.15538.45538.45-0.87%231,001
Nov 11, 2025534.40548.95528.00543.20543.201.74%421,267
Nov 10, 2025531.75536.00526.10533.90533.900.40%204,044
Nov 7, 2025536.50536.50525.00531.75531.75-0.49%273,079
Nov 6, 2025532.00538.30523.60534.35534.350.02%421,046
Nov 4, 2025540.70544.75533.00534.25534.25-1.58%224,900
Nov 3, 2025541.00548.95537.65542.85542.85-0.03%458,682
Oct 31, 2025545.05549.65538.00543.00543.00-0.38%344,812
Oct 30, 2025546.40550.80542.25545.05545.05-0.06%185,115
Oct 29, 2025540.10551.50535.50545.40545.401.21%563,395
Oct 28, 2025534.70541.00532.10538.90538.900.98%513,212
Oct 27, 2025545.20547.75532.05533.65533.65-1.64%438,663
Oct 24, 2025554.50557.70540.35542.55542.55-2.10%444,844
Oct 23, 2025561.00567.85552.00554.20554.200.45%851,166
Oct 21, 2025550.50554.90549.10551.70551.701.37%115,802
Oct 20, 2025535.05559.50532.20544.25544.251.73%646,472
Oct 17, 2025552.35553.95531.65535.00535.00-3.14%411,070
Oct 16, 2025552.00557.55546.05552.35552.350.44%270,114
Oct 15, 2025557.50557.50548.45549.95549.95-1.35%197,936
Oct 14, 2025558.40563.00544.60557.50557.50-0.16%324,609
Oct 13, 2025548.00563.75542.65558.40558.401.16%1,348,501