Ramkrishna Forgings Limited (RKFORGE.NS) NSE

500.15

+3.39999(+0.68%)

Updated at January 14 12:53PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026506.05496.35496.35510491.6191,675
January 12, 2026500504.35504.35508.9484.55385,498
January 09, 2026505.8501.9501.9512.5496.7267,136
January 08, 2026515.1508.4508.4523.25504.35280,689
January 07, 2026522.5516.6516.6523.05513.95170,991
January 06, 2026528.1523.5523.5528.3520.15286,535
January 05, 2026531.5528.4528.4537522.65226,825
January 02, 2026517.25531.4531.4542.6516.85850,374
January 01, 2026525.6516.45516.45526.85514140,321
December 31, 2025513.1523.15523.15528.8513.05513,891
December 30, 2025511507.55507.55525503.252.3M
December 29, 2025512.1512.9512.9520.95509.1211,086
December 26, 2025516.7511.6511.6523508.55256,431
December 24, 2025522.45516.75516.75522.9515.05173,549
December 23, 2025509524.15524.15528.5507.2729,035
December 22, 2025483.5508.55508.55511481.11.08M
December 19, 2025480477.95477.95485.45475.4330,569
December 18, 2025495478.35478.35495.9476.2709,702
December 17, 2025516497497520493.35397,391
December 16, 2025518.1514.95514.95519.15513.35154,160
December 15, 2025516.95520.55520.55524.25512232,361
December 12, 2025517516.15516.15524.7513329,422
December 11, 2025523519.4519.4526.8516.05160,926
December 10, 2025522.1523523531.2517.55236,121
December 09, 2025524525.45525.45534.4514.5239,587
December 08, 2025532.85524.8524.8533.3522.5248,922
December 05, 2025531531.35531.35533.7525.1232,557
December 04, 2025532.65531.4531.4536529.3130,363
December 03, 2025522.3534.35534.35535.5521330,136
December 02, 2025536522.45522.45536520.2399,450
December 01, 2025552.9536.5536.5553.65531.25391,580
November 28, 2025543.95550550554.9539.35250,877
November 27, 2025544544.25544.25556.4540527,701
November 26, 2025523.15542.1542.1544.7523.15260,446
November 25, 2025517.35531.75531.75535.65515.7559,816
November 24, 2025538.7521.15521.15538.7516.55351,400
November 21, 2025541.9538.9538.9545.2535.3188,379
November 19, 2025541.9539539544.75535.2374,352
November 18, 2025554544.6544.6554.35541.1311,102
November 17, 2025550.7556.5556.5559.4544.85423,580
November 14, 2025552.55552.7552.7555.45543.1509,633
November 13, 2025533556.1556.1588.452210.68M
November 12, 2025545.9538.45538.45546.65533.15231,001
November 11, 2025534.4543.2543.2548.95528421,221
November 10, 2025531.75533.9533.9536526.1204,044
November 07, 2025536.5531.75531.75536.5525273,070
November 06, 2025532534.35534.35538.3523.6421,046
November 04, 2025540.7534.25534.25544.75533224,888
November 03, 2025541542.85542.85548.95537.65458,682
October 31, 2025545.05543543549.65538345,497
October 30, 2025546.4545.05545.05550.8542.25184,466
October 29, 2025540.1545.4545.4551.5535.5563,075
October 28, 2025534.7538.9538.9541532.1513,235
October 27, 2025545.2533.65533.65547.75532.05438,663
October 24, 2025554.5542.55542.55557.7540.35444,844
October 23, 2025561554.2554.2567.85552851,858
October 21, 2025550.5551.7551.7554.9549.1115,802
October 20, 2025535.05544.25544.25559.5532.2646,472
October 17, 2025552.35535535553.95531.65410,983
October 16, 2025552552.35552.35557.55546.05270,114
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved