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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	523.15	542.1	542.1	544.7	523.15	260,446
November 25, 2025	517.35	531.75	531.75	535.65	515.7	559,816
November 24, 2025	538.7	521.15	521.15	538.7	516.55	351,400
November 21, 2025	541.9	538.9	538.9	545.2	535.3	188,379
November 19, 2025	541.9	539	539	544.75	535.2	374,352
November 18, 2025	554	544.6	544.6	554.35	541.1	311,102
November 17, 2025	550.7	556.5	556.5	559.4	544.85	423,580
November 14, 2025	552.55	552.7	552.7	555.45	543.1	509,633
November 13, 2025	533	556.1	556.1	588.4	522	10.68M
November 12, 2025	545.9	538.45	538.45	546.65	533.15	231,001
November 11, 2025	534.4	543.2	543.2	548.95	528	421,221
November 10, 2025	531.75	533.9	533.9	536	526.1	204,044
November 07, 2025	536.5	531.75	531.75	536.5	525	273,070
November 06, 2025	532	534.35	534.35	538.3	523.6	421,046
November 04, 2025	540.7	534.25	534.25	544.75	533	224,888
November 03, 2025	541	542.85	542.85	548.95	537.65	458,682
October 31, 2025	545.05	543	543	549.65	538	345,497
October 30, 2025	546.4	545.05	545.05	550.8	542.25	184,466
October 29, 2025	540.1	545.4	545.4	551.5	535.5	563,075
October 28, 2025	534.7	538.9	538.9	541	532.1	513,235
October 27, 2025	545.2	533.65	533.65	547.75	532.05	438,663
October 24, 2025	554.5	542.55	542.55	557.7	540.35	444,844
October 23, 2025	561	554.2	554.2	567.85	552	851,858
October 21, 2025	550.5	551.7	551.7	554.9	549.1	115,802
October 20, 2025	535.05	544.25	544.25	559.5	532.2	646,472
October 17, 2025	552.35	535	535	553.95	531.65	410,983
October 16, 2025	552	552.35	552.35	557.55	546.05	270,114

Ramkrishna Forgings Limited (RKFORGE.NS) NSE