Ramkrishna Forgings Ltd RKFORGE
NSE · India · Producer Manufacturing
INR 695.45-6.85 (-0.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 702.30 | -1.73% | INR 719.90 | INR 724.00 | INR 699.10 | 529.47K |
| 2026-09-29 | INR 714.65 | +1.64% | INR 703.00 | INR 723.45 | INR 700.00 | 843.19K |
| 2026-09-28 | INR 703.10 | -0.20% | INR 701.20 | INR 715.45 | INR 690.15 | 773.08K |
| 2026-09-25 | INR 704.50 | -0.71% | INR 709.00 | INR 715.50 | INR 695.65 | 285.77K |
| 2026-09-24 | INR 709.55 | -0.09% | INR 705.50 | INR 720.85 | INR 701.00 | 397.74K |
| 2026-09-23 | INR 710.20 | -0.84% | INR 714.00 | INR 723.05 | INR 705.50 | 373.18K |
| 2026-09-22 | INR 716.25 | -0.03% | INR 719.40 | INR 741.00 | INR 712.10 | 660.68K |
| 2026-09-21 | INR 716.50 | -1.05% | INR 725.00 | INR 725.00 | INR 712.65 | 318.77K |
| 2026-09-18 | INR 724.10 | +2.64% | INR 709.00 | INR 728.00 | INR 705.45 | 469.40K |
| 2026-09-17 | INR 705.45 | +2.42% | INR 686.00 | INR 714.70 | INR 681.05 | 420.27K |
| 2026-09-16 | INR 688.80 | +0.09% | INR 684.00 | INR 693.90 | INR 659.10 | 507.93K |
| 2026-09-15 | INR 688.20 | -3.23% | INR 715.00 | INR 715.20 | INR 684.60 | 685.12K |
| 2026-09-14 | INR 711.20 | 0.00% | INR 711.20 | INR 711.20 | INR 711.20 | 0 |
| 2026-09-11 | INR 711.20 | -2.18% | INR 720.00 | INR 720.90 | INR 699.55 | 571.41K |
| 2026-09-10 | INR 727.05 | +0.88% | INR 721.90 | INR 737.80 | INR 719.05 | 717.95K |
| 2026-09-09 | INR 720.70 | +2.77% | INR 701.20 | INR 728.80 | INR 696.40 | 806.23K |
| 2026-09-08 | INR 701.30 | -0.70% | INR 706.25 | INR 709.80 | INR 695.10 | 527.19K |
| 2026-09-07 | INR 706.25 | +0.77% | INR 700.00 | INR 711.00 | INR 691.00 | 698.07K |
| 2026-09-04 | INR 700.85 | -3.58% | INR 732.50 | INR 732.50 | INR 689.45 | 1.12M |
| 2026-09-03 | INR 726.85 | +0.10% | INR 731.20 | INR 742.50 | INR 722.65 | 443.74K |
| 2026-09-02 | INR 726.10 | -3.65% | INR 749.00 | INR 749.00 | INR 723.00 | 604.07K |
| 2026-09-01 | INR 753.60 | +1.34% | INR 747.80 | INR 759.00 | INR 737.50 | 1.22M |
| 2026-08-31 | INR 743.60 | -1.02% | INR 764.15 | INR 767.25 | INR 732.95 | 1.11M |
| 2026-08-28 | INR 751.25 | +4.83% | INR 720.95 | INR 753.00 | INR 720.15 | 1.36M |
| 2026-08-27 | INR 716.65 | -2.10% | INR 731.90 | INR 741.30 | INR 713.35 | 576.11K |
| 2026-08-26 | INR 732.00 | +1.51% | INR 723.50 | INR 741.40 | INR 715.85 | 838.77K |
| 2026-08-25 | INR 721.10 | -1.02% | INR 726.00 | INR 736.15 | INR 716.90 | 718.49K |
| 2026-08-24 | INR 728.50 | -1.16% | INR 737.05 | INR 747.30 | INR 725.05 | 607.56K |
| 2026-08-21 | INR 737.05 | -1.12% | INR 745.60 | INR 748.70 | INR 734.10 | 507.36K |
| 2026-08-20 | INR 745.40 | -0.51% | INR 750.00 | INR 751.35 | INR 738.50 | 492.95K |
| 2026-08-19 | INR 749.20 | -0.68% | INR 761.00 | INR 772.80 | INR 745.00 | 1.13M |
| 2026-08-18 | INR 754.35 | -0.09% | INR 756.35 | INR 759.00 | INR 745.05 | 858.51K |
| 2026-08-17 | INR 755.00 | +3.06% | INR 738.85 | INR 759.00 | INR 733.95 | 1.03M |
| 2026-08-14 | INR 732.60 | -0.10% | INR 730.00 | INR 741.80 | INR 728.35 | 404.73K |
| 2026-08-13 | INR 733.30 | -1.35% | INR 747.80 | INR 748.25 | INR 729.35 | 555.59K |
| 2026-08-12 | INR 743.30 | -1.07% | INR 755.80 | INR 760.00 | INR 739.90 | 978.32K |
| 2026-08-11 | INR 751.35 | +2.06% | INR 738.80 | INR 761.80 | INR 737.60 | 1.66M |
| 2026-08-10 | INR 736.20 | +1.33% | INR 730.00 | INR 763.50 | INR 728.45 | 3.37M |
| 2026-08-07 | INR 726.55 | +3.72% | INR 693.00 | INR 729.00 | INR 688.35 | 1.75M |
| 2026-08-06 | INR 700.50 | -0.84% | INR 710.00 | INR 718.60 | INR 695.00 | 1.44M |
| 2026-08-05 | INR 706.45 | +2.58% | INR 698.80 | INR 710.00 | INR 691.30 | 1.80M |
| 2026-08-04 | INR 688.70 | +1.11% | INR 684.55 | INR 708.80 | INR 676.15 | 2.93M |
| 2026-08-03 | INR 681.15 | +4.61% | INR 659.70 | INR 684.70 | INR 642.35 | 3.20M |
| 2026-07-31 | INR 651.15 | +3.95% | INR 630.00 | INR 654.65 | INR 624.20 | 2.44M |
| 2026-07-30 | INR 626.40 | -2.47% | INR 642.25 | INR 642.25 | INR 623.30 | 885.27K |
| 2026-07-29 | INR 642.25 | +1.84% | INR 631.60 | INR 645.00 | INR 626.15 | 1.69M |
| 2026-07-28 | INR 630.65 | +0.83% | INR 626.00 | INR 641.00 | INR 620.25 | 3.10M |
| 2026-07-27 | INR 625.45 | +7.71% | INR 595.00 | INR 635.55 | INR 595.00 | 12.15M |
| 2026-07-24 | INR 580.70 | -0.57% | INR 583.00 | INR 588.90 | INR 569.60 | 3.25M |
| 2026-07-23 | INR 584.00 | +1.44% | INR 575.80 | INR 589.90 | INR 571.50 | 1.49M |
| 2026-07-22 | INR 575.70 | -0.10% | INR 577.00 | INR 580.00 | INR 570.80 | 1.01M |
| 2026-07-21 | INR 576.30 | +2.52% | INR 564.00 | INR 581.30 | INR 562.00 | 2.25M |
| 2026-07-20 | INR 562.15 | -1.07% | INR 566.90 | INR 568.60 | INR 553.25 | 937.35K |
| 2026-07-17 | INR 568.25 | -3.64% | INR 591.00 | INR 591.00 | INR 566.00 | 2.11M |
| 2026-07-16 | INR 589.70 | +4.65% | INR 570.05 | INR 594.90 | INR 562.00 | 12.52M |
| 2026-07-15 | INR 563.50 | +1.74% | INR 560.00 | INR 575.00 | INR 555.30 | 2.74M |
| 2026-07-14 | INR 553.85 | -2.06% | INR 562.00 | INR 563.00 | INR 550.05 | 251.78K |
| 2026-07-13 | INR 565.50 | +0.04% | INR 565.00 | INR 571.50 | INR 562.55 | 604.90K |
| 2026-07-10 | INR 565.30 | +0.82% | INR 563.90 | INR 571.50 | INR 563.80 | 514.99K |
| 2026-07-09 | INR 560.70 | -0.76% | INR 564.30 | INR 570.50 | INR 558.85 | 417.76K |
| 2026-07-08 | INR 565.00 | -0.26% | INR 563.50 | INR 587.50 | INR 560.00 | 687.99K |
| 2026-07-07 | INR 566.50 | -1.38% | INR 574.45 | INR 580.20 | INR 565.00 | 164.52K |
| 2026-07-06 | INR 574.45 | -0.50% | INR 580.00 | INR 582.00 | INR 571.50 | 170.37K |
| 2026-07-03 | INR 577.35 | +0.42% | INR 577.00 | INR 587.50 | INR 573.35 | 174.05K |
| 2026-07-02 | INR 574.95 | +2.14% | INR 562.40 | INR 580.65 | INR 562.40 | 261.56K |
| 2026-07-01 | INR 562.90 | -0.35% | INR 566.00 | INR 579.15 | INR 559.55 | 261.18K |
| 2026-06-30 | INR 564.90 | +1.12% | INR 560.40 | INR 571.00 | INR 557.50 | 116.25K |
| 2026-06-29 | INR 558.65 | -0.90% | INR 563.00 | INR 570.00 | INR 556.70 | 101.33K |
| 2026-06-26 | INR 563.70 | 0.00% | INR 563.70 | INR 563.70 | INR 563.70 | 0 |
| 2026-06-25 | INR 563.70 | -1.18% | INR 570.45 | INR 577.50 | INR 562.10 | 326.03K |
| 2026-06-24 | INR 570.45 | -0.71% | INR 574.55 | INR 577.20 | INR 566.45 | 368.83K |
| 2026-06-23 | INR 574.55 | -2.71% | INR 590.55 | INR 590.55 | INR 572.00 | 207.32K |
| 2026-06-22 | INR 590.55 | +0.31% | INR 589.15 | INR 596.45 | INR 587.90 | 373.70K |
| 2026-06-19 | INR 588.70 | -0.08% | INR 594.40 | INR 595.25 | INR 584.45 | 210.37K |
| 2026-06-18 | INR 589.20 | +0.89% | INR 586.00 | INR 594.30 | INR 581.75 | 188.27K |
| 2026-06-17 | INR 584.00 | +0.09% | INR 587.50 | INR 591.45 | INR 578.80 | 180.56K |
| 2026-06-16 | INR 583.50 | -0.93% | INR 589.60 | INR 593.00 | INR 574.00 | 476.61K |
| 2026-06-15 | INR 589.00 | -0.54% | INR 606.00 | INR 607.00 | INR 586.40 | 486.40K |
| 2026-06-12 | INR 592.20 | +5.38% | INR 567.10 | INR 595.00 | INR 567.10 | 776.75K |
| 2026-06-11 | INR 561.95 | +1.05% | INR 555.00 | INR 569.05 | INR 552.85 | 391.12K |
| 2026-06-10 | INR 556.10 | +2.64% | INR 544.25 | INR 571.50 | INR 543.95 | 665.17K |
| 2026-06-09 | INR 541.80 | +1.35% | INR 540.00 | INR 546.00 | INR 532.75 | 216.69K |
| 2026-06-08 | INR 534.60 | -3.61% | INR 544.05 | INR 551.90 | INR 530.10 | 191.43K |
| 2026-06-05 | INR 554.60 | -1.43% | INR 562.90 | INR 565.25 | INR 550.60 | 144.76K |
| 2026-06-04 | INR 562.65 | +1.40% | INR 554.90 | INR 572.40 | INR 553.85 | 228.48K |
| 2026-06-03 | INR 554.90 | -2.48% | INR 569.00 | INR 569.00 | INR 548.80 | 321.89K |
| 2026-06-02 | INR 569.00 | -1.00% | INR 568.00 | INR 577.85 | INR 561.25 | 325.88K |
| 2026-06-01 | INR 574.75 | +1.47% | INR 572.50 | INR 584.40 | INR 567.05 | 455.79K |
| 2026-05-29 | INR 566.40 | +0.05% | INR 569.60 | INR 584.10 | INR 559.60 | 698.97K |
| 2026-05-28 | INR 566.10 | 0.00% | INR 566.10 | INR 566.10 | INR 566.10 | 0 |