Ramkrishna Forgings Limited - RKFORGE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	540	532.75	532.75	543.45	528.35	436,495
September 25, 2025	561.95	539.8	539.8	562.5	537.05	693,821
September 24, 2025	565	562.4	562.4	566.95	555.5	316,099
September 23, 2025	560	563.8	563.8	565	549.2	405,244
September 22, 2025	569.1	555.6	555.6	570.4	554.2	420,594
September 19, 2025	579.7	566.8	566.8	579.7	564	897,666
September 18, 2025	577.95	577.05	577.05	585	572.25	388,299
September 17, 2025	579.45	576.6	576.6	582.8	574.75	323,558
September 16, 2025	581.5	575.15	575.15	584.4	573.5	244,960
September 15, 2025	580.85	577.55	577.55	586	575.8	412,860
September 12, 2025	585.15	576.35	576.35	587.5	575.1	217,967
September 11, 2025	588.9	583.15	583.15	594.85	581.7	265,506
September 10, 2025	584	584.85	584.85	605.95	581.35	1.19M
September 09, 2025	579.05	581.2	581.2	584.25	574.1	230,865
September 08, 2025	573.75	579.2	579.2	602	570.9	1.42M
September 05, 2025	572.5	570.45	570.45	583.4	569.05	437,579
September 04, 2025	583.5	571	571	585.95	567.95	228,148
September 03, 2025	576.5	576.6	576.6	580	569.6	209,299
September 02, 2025	574.9	578.2	578.2	583.35	568.6	312,837
September 01, 2025	566.55	572.65	572.65	575.15	564.05	206,677
August 29, 2025	574	566.55	566.55	574	563.5	423,411
August 28, 2025	563	572.8	572.8	577.45	560	482,116
August 26, 2025	566.25	565.1	565.1	568.8	555.35	436,032
August 25, 2025	574.5	566.25	566.25	577.2	565.05	245,287
August 22, 2025	577	572.4	572.4	578.5	571	260,281
August 21, 2025	579	576.85	576.85	604	574	1.65M
August 20, 2025	585.1	574.7	574.7	587.75	574	217,571
August 19, 2025	582.9	584.7	584.7	587.15	575.3	319,600
August 18, 2025	575.1	578.65	578.65	580.6	568.35	274,907
August 14, 2025	575	565.2	565.2	579.9	562.05	350,538
August 13, 2025	584.9	573.3	573.3	594.9	572.1	495,771
August 12, 2025	581.15	585	585	593	575.3	286,958
August 11, 2025	589.75	581.15	581.15	589.75	564.4	446,946
August 08, 2025	583	585	585	592	574.95	469,279
August 07, 2025	560.65	577.9	577.9	584	558.3	506,090
August 06, 2025	579.6	560.55	560.55	579.6	556.6	410,029
August 05, 2025	579	574.6	574.6	586.9	571	313,626
August 04, 2025	559	579.6	579.6	588.65	551.75	734,823
August 01, 2025	582.5	565.75	565.75	585.65	562.1	555,826
July 31, 2025	588.5	582.55	582.55	592.95	570.25	989,313
July 30, 2025	602.2	598	598	609.4	595.5	825,923
July 29, 2025	611	599.45	599.45	615.5	597.45	608,683
July 28, 2025	624.95	612.65	612.65	626.1	608.2	459,965
July 25, 2025	622.7	624.95	624.95	629	605.05	625,978
July 24, 2025	630.7	622.7	622.7	632.6	619.75	348,052
July 23, 2025	632.95	630.1	630.1	633	625.2	304,839
July 22, 2025	641.8	629.5	629.5	644.4	628.45	374,778
July 21, 2025	642.45	639.25	639.25	643.05	635.6	308,681
July 18, 2025	647.9	643.9	643.9	650.9	633	586,294
July 17, 2025	654.9	644.95	644.95	657.25	642.05	665,659
July 16, 2025	666	651.35	651.35	668	646.1	774,865
July 15, 2025	651	664.95	664.95	679.3	650.55	941,342
July 14, 2025	656	648	648	659.3	642.1	707,036
July 11, 2025	684.9	660.95	660.95	684.9	657	982,318
July 10, 2025	668.85	683.25	683.25	687.5	660.05	1.53M
July 09, 2025	653	663.15	663.15	668.15	652.95	449,459
July 08, 2025	652	652.35	652.35	661.95	648	410,517
July 07, 2025	663	657.2	657.2	668.7	652.6	279,815
July 04, 2025	665	664.2	664.2	673.5	652.45	491,201
July 03, 2025	662	664.1	664.1	672	657.05	560,955

Ramkrishna Forgings Limited (RKFORGE.NS) NSE