Ramkrishna Forgings Limited (NSE:RKFORGE)
India
· Delayed Price · Currency is INR 601.30
-1.00 (-0.17%)
Apr 29, 2026, 2:30 PM IST
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 603.00 | 603.75 | 594.45 | 597.95 | - | -0.72% | 84,678 |
| Apr 28, 2026 | 565.00 | 617.75 | 565.00 | 602.30 | 602.30 | 6.94% | 4,577,553 |
| Apr 27, 2026 | 549.05 | 568.30 | 547.55 | 563.20 | 563.20 | 3.06% | 1,757,707 |
| Apr 24, 2026 | 555.00 | 558.95 | 542.00 | 546.50 | 546.50 | -0.92% | 376,703 |
| Apr 23, 2026 | 554.05 | 564.60 | 545.50 | 551.60 | 551.60 | -0.96% | 349,593 |
| Apr 22, 2026 | 559.50 | 561.60 | 550.80 | 556.95 | 556.95 | 0.51% | 641,325 |
| Apr 21, 2026 | 532.70 | 570.00 | 529.20 | 554.15 | 554.15 | 4.57% | 3,289,520 |
| Apr 20, 2026 | 535.15 | 536.55 | 522.60 | 529.95 | 529.95 | -0.97% | 290,982 |
| Apr 17, 2026 | 534.25 | 545.00 | 531.55 | 535.15 | 535.15 | 0.17% | 489,828 |
| Apr 16, 2026 | 540.05 | 548.65 | 524.75 | 534.25 | 534.25 | -0.42% | 379,962 |
| Apr 15, 2026 | 539.70 | 547.80 | 533.00 | 536.50 | 536.50 | 0.69% | 357,193 |
| Apr 13, 2026 | 530.55 | 539.95 | 523.50 | 532.80 | 532.80 | -2.07% | 223,841 |
| Apr 10, 2026 | 531.75 | 547.80 | 531.75 | 544.05 | 544.05 | 2.41% | 243,602 |
| Apr 9, 2026 | 534.10 | 539.15 | 519.35 | 531.25 | 531.25 | -0.61% | 316,280 |
| Apr 8, 2026 | 526.85 | 537.00 | 517.75 | 534.50 | 534.50 | 5.50% | 340,123 |
| Apr 7, 2026 | 499.85 | 510.00 | 495.55 | 506.65 | 506.65 | -0.16% | 160,148 |
| Apr 6, 2026 | 496.80 | 509.95 | 489.45 | 507.45 | 507.45 | 0.88% | 201,397 |
| Apr 2, 2026 | 488.00 | 509.05 | 478.25 | 503.00 | 503.00 | 0.21% | 241,122 |
| Apr 1, 2026 | 485.00 | 507.25 | 485.00 | 501.95 | 501.95 | 7.58% | 368,764 |
| Mar 30, 2026 | 482.10 | 488.10 | 461.35 | 466.60 | 466.60 | -4.38% | 747,448 |
| Mar 27, 2026 | 500.00 | 502.30 | 480.00 | 487.95 | 487.95 | -3.42% | 514,540 |
| Mar 25, 2026 | 489.00 | 517.00 | 486.20 | 505.25 | 505.25 | 4.98% | 773,407 |
| Mar 24, 2026 | 475.00 | 491.25 | 468.75 | 481.30 | 481.30 | 4.02% | 564,820 |
| Mar 23, 2026 | 497.55 | 497.55 | 460.15 | 462.70 | 462.70 | -7.39% | 514,309 |
| Mar 20, 2026 | 525.00 | 525.00 | 495.95 | 499.60 | 499.60 | -3.45% | 360,093 |
| Mar 19, 2026 | 529.80 | 531.10 | 510.00 | 517.45 | 517.45 | -3.05% | 225,556 |
| Mar 18, 2026 | 541.95 | 548.25 | 529.00 | 533.75 | 533.75 | -1.48% | 363,801 |
| Mar 17, 2026 | 554.15 | 559.00 | 540.25 | 541.75 | 541.75 | -2.24% | 217,623 |
| Mar 16, 2026 | 559.00 | 562.30 | 539.35 | 554.15 | 554.15 | -0.91% | 322,329 |
| Mar 13, 2026 | 560.10 | 565.65 | 534.35 | 559.25 | 559.25 | -0.15% | 536,631 |
| Mar 12, 2026 | 555.00 | 564.00 | 548.00 | 560.10 | 560.10 | 0.94% | 509,314 |
| Mar 11, 2026 | 560.90 | 566.15 | 551.10 | 554.90 | 554.90 | -1.07% | 238,605 |
| Mar 10, 2026 | 555.00 | 563.40 | 552.55 | 560.90 | 560.90 | 1.43% | 246,634 |
| Mar 9, 2026 | 558.00 | 559.00 | 541.10 | 553.00 | 553.00 | -2.16% | 226,986 |
| Mar 6, 2026 | 551.60 | 569.90 | 551.50 | 565.20 | 565.20 | 1.95% | 290,460 |
| Mar 5, 2026 | 553.75 | 559.00 | 548.00 | 554.40 | 554.40 | 1.62% | 223,353 |
| Mar 4, 2026 | 547.50 | 552.10 | 540.55 | 545.55 | 545.55 | -1.89% | 190,617 |
| Mar 2, 2026 | 535.00 | 560.00 | 522.55 | 556.05 | 556.05 | 0.77% | 356,731 |
| Feb 27, 2026 | 542.30 | 555.00 | 542.00 | 551.80 | 551.80 | 1.11% | 252,716 |
| Feb 26, 2026 | 542.60 | 548.50 | 541.80 | 545.75 | 545.75 | 0.58% | 81,524 |
| Feb 25, 2026 | 545.30 | 549.85 | 536.15 | 542.60 | 542.60 | -0.25% | 126,289 |
| Feb 24, 2026 | 553.95 | 558.00 | 536.00 | 543.95 | 543.95 | -1.67% | 176,629 |
| Feb 23, 2026 | 554.00 | 565.00 | 548.95 | 553.20 | 553.20 | 0.59% | 279,763 |
| Feb 20, 2026 | 560.10 | 566.90 | 549.00 | 549.95 | 549.95 | -3.36% | 328,198 |
| Feb 19, 2026 | 551.00 | 583.90 | 547.75 | 569.05 | 569.05 | 3.15% | 1,465,209 |
| Feb 18, 2026 | 565.10 | 568.00 | 550.05 | 551.65 | 551.65 | -2.83% | 306,491 |
| Feb 17, 2026 | 561.35 | 570.00 | 558.05 | 567.70 | 567.70 | 1.15% | 482,879 |
| Feb 16, 2026 | 562.40 | 565.95 | 558.05 | 561.25 | 561.25 | -1.76% | 206,700 |
| Feb 13, 2026 | 571.00 | 578.70 | 562.05 | 571.30 | 571.30 | -1.23% | 413,846 |
| Feb 12, 2026 | 575.80 | 580.00 | 563.65 | 578.40 | 578.40 | 0.47% | 395,460 |
| Feb 11, 2026 | 567.00 | 577.00 | 560.60 | 575.70 | 575.70 | 1.39% | 248,803 |
| Feb 10, 2026 | 570.00 | 583.50 | 565.00 | 567.80 | 567.80 | -0.85% | 328,803 |
| Feb 9, 2026 | 562.60 | 577.95 | 562.60 | 572.65 | 572.65 | 3.02% | 334,173 |
| Feb 6, 2026 | 560.55 | 564.45 | 550.35 | 555.85 | 555.85 | -1.19% | 165,983 |
| Feb 5, 2026 | 558.65 | 566.55 | 549.95 | 562.55 | 562.55 | 0.29% | 308,312 |
| Feb 4, 2026 | 562.50 | 568.80 | 555.00 | 560.90 | 560.90 | -0.28% | 501,156 |
| Feb 3, 2026 | 560.00 | 575.00 | 542.00 | 562.50 | 562.50 | 10.18% | 1,806,262 |
| Feb 2, 2026 | 509.25 | 522.75 | 486.70 | 510.55 | 510.55 | 0.09% | 277,382 |
| Feb 1, 2026 | 511.20 | 515.95 | 501.05 | 510.10 | 510.10 | -0.20% | 96,381 |
| Jan 30, 2026 | 502.15 | 519.90 | 499.90 | 511.10 | 511.10 | 0.64% | 437,367 |
| Jan 29, 2026 | 513.90 | 513.95 | 498.05 | 507.85 | 507.85 | -0.93% | 231,459 |
| Jan 28, 2026 | 510.10 | 515.00 | 494.00 | 512.60 | 512.60 | 2.96% | 425,291 |
| Jan 27, 2026 | 506.35 | 516.70 | 491.10 | 497.85 | 497.85 | -2.48% | 312,984 |
| Jan 23, 2026 | 513.00 | 521.65 | 506.00 | 510.50 | 510.50 | -0.49% | 389,553 |
| Jan 22, 2026 | 497.75 | 517.90 | 495.00 | 513.00 | 513.00 | 3.86% | 398,460 |
| Jan 21, 2026 | 485.00 | 496.50 | 474.30 | 493.95 | 493.95 | 1.77% | 564,231 |
| Jan 20, 2026 | 494.80 | 494.85 | 482.00 | 485.35 | 485.35 | -1.91% | 356,597 |
| Jan 19, 2026 | 491.15 | 504.90 | 490.05 | 494.80 | 494.80 | -0.30% | 232,065 |
| Jan 16, 2026 | 503.20 | 507.60 | 494.00 | 496.30 | 496.30 | -1.62% | 218,903 |
| Jan 14, 2026 | 495.60 | 512.25 | 493.50 | 504.45 | 504.45 | 1.55% | 343,916 |
| Jan 13, 2026 | 506.05 | 510.00 | 491.60 | 496.75 | 496.75 | -1.51% | 233,521 |
| Jan 12, 2026 | 500.00 | 508.90 | 484.55 | 504.35 | 504.35 | 0.49% | 385,478 |
| Jan 9, 2026 | 505.80 | 512.50 | 496.70 | 501.90 | 501.90 | -1.28% | 267,128 |
| Jan 8, 2026 | 515.10 | 523.25 | 504.35 | 508.40 | 508.40 | -1.59% | 280,689 |
| Jan 7, 2026 | 522.50 | 523.05 | 513.95 | 516.60 | 516.60 | -1.32% | 170,991 |
| Jan 6, 2026 | 528.10 | 528.30 | 520.15 | 523.50 | 523.50 | -0.93% | 286,535 |
| Jan 5, 2026 | 531.50 | 537.00 | 522.65 | 528.40 | 528.40 | -0.56% | 226,823 |
| Jan 2, 2026 | 517.25 | 542.60 | 516.85 | 531.40 | 531.40 | 2.89% | 850,441 |
| Jan 1, 2026 | 525.60 | 526.85 | 514.00 | 516.45 | 516.45 | -1.28% | 140,326 |
| Dec 31, 2025 | 513.10 | 528.80 | 513.05 | 523.15 | 523.15 | 3.07% | 513,889 |
| Dec 30, 2025 | 511.00 | 525.00 | 503.25 | 507.55 | 507.55 | -1.04% | 2,304,385 |
| Dec 29, 2025 | 512.10 | 520.95 | 509.10 | 512.90 | 512.90 | 0.25% | 211,026 |
| Dec 26, 2025 | 516.70 | 523.00 | 508.55 | 511.60 | 511.60 | -1.00% | 256,445 |
| Dec 24, 2025 | 522.45 | 522.90 | 515.05 | 516.75 | 516.75 | -1.41% | 173,449 |
| Dec 23, 2025 | 509.00 | 528.50 | 507.20 | 524.15 | 524.15 | 3.07% | 728,957 |
| Dec 22, 2025 | 483.50 | 511.00 | 481.10 | 508.55 | 508.55 | 6.40% | 1,081,876 |
| Dec 19, 2025 | 480.00 | 485.45 | 475.40 | 477.95 | 477.95 | -0.08% | 330,564 |
| Dec 18, 2025 | 495.00 | 495.90 | 476.20 | 478.35 | 478.35 | -3.75% | 709,702 |
| Dec 17, 2025 | 516.00 | 520.00 | 493.35 | 497.00 | 497.00 | -3.49% | 397,389 |
| Dec 16, 2025 | 518.10 | 519.15 | 513.35 | 514.95 | 514.95 | -1.08% | 154,160 |
| Dec 15, 2025 | 516.95 | 524.25 | 512.00 | 520.55 | 520.55 | 0.85% | 232,131 |
| Dec 12, 2025 | 517.00 | 524.70 | 513.00 | 516.15 | 516.15 | -0.63% | 329,422 |
| Dec 11, 2025 | 523.00 | 526.80 | 516.05 | 519.40 | 519.40 | -0.69% | 160,956 |
| Dec 10, 2025 | 522.10 | 531.20 | 517.55 | 523.00 | 523.00 | -0.47% | 236,119 |
| Dec 9, 2025 | 524.00 | 534.40 | 514.50 | 525.45 | 525.45 | 0.12% | 239,587 |
| Dec 8, 2025 | 532.85 | 533.30 | 522.50 | 524.80 | 524.80 | -1.23% | 248,921 |
| Dec 5, 2025 | 531.00 | 533.70 | 525.10 | 531.35 | 531.35 | -0.01% | 232,556 |
| Dec 4, 2025 | 532.65 | 536.00 | 529.30 | 531.40 | 531.40 | -0.55% | 130,363 |
| Dec 3, 2025 | 522.30 | 535.50 | 521.00 | 534.35 | 534.35 | 2.28% | 330,250 |
| Dec 2, 2025 | 536.00 | 536.00 | 520.20 | 522.45 | 522.45 | -2.62% | 399,762 |