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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	560.1	549.95	549.95	566.9	549	328,198
February 19, 2026	551	569.05	569.05	583.9	547.75	1.47M
February 18, 2026	565.1	551.65	551.65	568	550.05	306,491
February 17, 2026	561.35	567.7	567.7	570	558.05	482,892
February 16, 2026	562.4	561.25	561.25	565.95	558.05	207,080
February 13, 2026	571	571.3	571.3	578.7	562.05	413,846
February 12, 2026	575.8	578.4	578.4	580	563.65	395,536
February 11, 2026	567	575.7	575.7	577	560.6	248,818
February 10, 2026	570	567.8	567.8	583.5	565	328,805
February 09, 2026	562.6	572.65	572.65	577.95	562.6	334,186
February 06, 2026	560.55	555.85	555.85	564.45	550.35	166,000
February 05, 2026	558.65	562.55	562.55	566.55	549.95	308,344
February 04, 2026	562.5	560.9	560.9	568.8	555	501,182
February 03, 2026	560	562.5	562.5	575	542	1.81M
February 02, 2026	509.25	510.55	510.55	522.75	486.7	277,377
February 01, 2026	511.2	510.1	510.1	515.95	501.05	96,381
January 30, 2026	502.15	511.1	511.1	519.9	499.9	437,500
January 29, 2026	513.9	507.85	507.85	513.95	498.05	231,499
January 28, 2026	510.1	512.6	512.6	515	494	425,317
January 27, 2026	506.35	497.85	497.85	516.7	491.1	312,984
January 23, 2026	513	510.5	510.5	521.65	506	389,553
January 22, 2026	497.75	513	513	517.9	495	398,460
January 21, 2026	485	493.95	493.95	496.5	474.3	564,231
January 20, 2026	494.8	485.35	485.35	494.85	482	356,597
January 19, 2026	491.15	494.8	494.8	504.9	490.05	232,076
January 16, 2026	503.2	496.3	496.3	507.6	494	219,081
January 14, 2026	495.6	504.45	504.45	512.25	493.5	343,946
January 13, 2026	506.05	496.35	496.35	510	491.6	191,675
January 12, 2026	500	504.35	504.35	508.9	484.55	385,498
January 09, 2026	505.8	501.9	501.9	512.5	496.7	267,136
January 08, 2026	515.1	508.4	508.4	523.25	504.35	280,689
January 07, 2026	522.5	516.6	516.6	523.05	513.95	170,991
January 06, 2026	528.1	523.5	523.5	528.3	520.15	286,535
January 05, 2026	531.5	528.4	528.4	537	522.65	226,825
January 02, 2026	517.25	531.4	531.4	542.6	516.85	850,374
January 01, 2026	525.6	516.45	516.45	526.85	514	140,321
December 31, 2025	513.1	523.15	523.15	528.8	513.05	513,891
December 30, 2025	511	507.55	507.55	525	503.25	2.3M
December 29, 2025	512.1	512.9	512.9	520.95	509.1	211,086
December 26, 2025	516.7	511.6	511.6	523	508.55	256,431
December 24, 2025	522.45	516.75	516.75	522.9	515.05	173,549
December 23, 2025	509	524.15	524.15	528.5	507.2	729,035
December 22, 2025	483.5	508.55	508.55	511	481.1	1.08M
December 19, 2025	480	477.95	477.95	485.45	475.4	330,569
December 18, 2025	495	478.35	478.35	495.9	476.2	709,702
December 17, 2025	516	497	497	520	493.35	397,391
December 16, 2025	518.1	514.95	514.95	519.15	513.35	154,160
December 15, 2025	516.95	520.55	520.55	524.25	512	232,361
December 12, 2025	517	516.15	516.15	524.7	513	329,422
December 11, 2025	523	519.4	519.4	526.8	516.05	160,926
December 10, 2025	522.1	523	523	531.2	517.55	236,121
December 09, 2025	524	525.45	525.45	534.4	514.5	239,587
December 08, 2025	532.85	524.8	524.8	533.3	522.5	248,922
December 05, 2025	531	531.35	531.35	533.7	525.1	232,557
December 04, 2025	532.65	531.4	531.4	536	529.3	130,363
December 03, 2025	522.3	534.35	534.35	535.5	521	330,136
December 02, 2025	536	522.45	522.45	536	520.2	399,450
December 01, 2025	552.9	536.5	536.5	553.65	531.25	391,580
November 28, 2025	543.95	550	550	554.9	539.35	250,877
November 27, 2025	544	544.25	544.25	556.4	540	527,701

Ramkrishna Forgings Limited (RKFORGE.NS) NSE