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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	557.5	549.95	549.95	557.5	548.45	197,786
October 14, 2025	558.4	557.5	557.5	563	544.6	324,509
October 13, 2025	548	558.4	558.4	563.75	542.65	1.35M
October 10, 2025	549	552	552	555	544.55	177,188
October 09, 2025	538	549.9	549.9	552.2	536.2	296,840
October 08, 2025	550.15	537.1	537.1	553.65	536.05	237,773
October 07, 2025	554.75	549.05	549.05	554.75	544.5	224,475
October 06, 2025	555	554.75	554.75	556.8	546	332,682
October 03, 2025	540.8	551.65	551.65	561.9	540.55	693,498
October 01, 2025	544.1	539.3	539.3	544.95	534	343,135
September 30, 2025	527.05	539.7	539.7	542.9	523.1	1.04M
September 29, 2025	534.8	519.85	519.85	539	513.2	851,002
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

Ramkrishna Forgings Limited (RKFORGE.NS) NSE