Ramkrishna Forgings Ltd (IN:RKFORGE)
:RKFORGE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
520.60
537.00
517.05
534.70
534.70
+5.54%
15,057
0.56
Apr 07, 2026
499.00
509.00
496.60
506.65
506.65
-0.30%
4,843
0.18
Apr 06, 2026
495.05
509.50
489.60
508.15
508.15
+0.86%
10,743
0.40
Apr 03, 2026
503.80
506.80
478.45
503.80
503.80
0.00%
0
0.00
Apr 02, 2026
483.85
506.80
478.45
503.80
503.80
+0.08%
12,788
0.48
Apr 01, 2026
486.45
506.05
485.05
503.40
503.40
+7.81%
17,168
0.64
Mar 31, 2026
466.95
487.80
463.90
466.95
466.95
0.00%
0
0.00
Mar 30, 2026
481.85
487.80
463.90
466.95
466.95
-4.03%
31,373
1.17
Mar 27, 2026
493.95
501.70
480.00
486.55
486.55
-3.81%
44,280
1.69
Mar 26, 2026
505.80
516.70
486.55
505.80
505.80
0.00%
0
0.00
Mar 25, 2026
486.55
516.70
486.55
505.80
505.80
+5.01%
36,769
1.41
Mar 24, 2026
468.05
491.00
468.05
481.65
481.65
+3.86%
44,699
1.76
Mar 23, 2026
500.70
500.70
460.15
463.75
463.75
-6.97%
22,310
0.87
Mar 20, 2026
520.20
524.35
496.95
498.50
498.50
-4.03%
17,107
0.66
Mar 19, 2026
532.95
532.95
510.05
519.45
519.45
-2.66%
6,490
0.25
Mar 18, 2026
536.25
547.75
529.60
533.65
533.65
-1.49%
7,982
0.30
Mar 17, 2026
550.90
552.55
540.15
541.70
541.70
-2.43%
5,222
0.20
Mar 16, 2026
550.55
562.00
539.90
555.20
555.20
-0.73%
22,355
0.85
Mar 13, 2026
557.00
565.60
534.95
559.30
559.30
-0.17%
25,647
0.98
Mar 12, 2026
554.40
564.00
547.90
560.25
560.25
+1.07%
5,669
0.22
Mar 11, 2026
560.05
565.70
550.55
554.30
554.30
-0.98%
4,925
0.19
Mar 10, 2026
553.00
563.15
553.00
559.80
559.80
+1.38%
4,301
0.16
Mar 09, 2026
554.20
559.00
542.50
552.20
552.20
-2.41%
7,805
0.30
Mar 06, 2026
554.30
570.30
554.30
565.85
565.85
+2.08%
12,370
0.47
Mar 05, 2026
565.85
565.85
547.00
554.30
554.30
+1.52%
412,971
20.66
Mar 04, 2026
540.05
550.50
540.05
546.00
546.00
-1.57%
7,018
0.35
Mar 03, 2026
554.70
559.90
511.15
554.70
554.70
0.00%
0
0.00
Mar 02, 2026
511.15
559.90
511.15
554.70
554.70
+0.53%
10,467
0.52
Feb 27, 2026
535.05
554.95
535.05
551.80
551.80
+1.03%
7,434
0.36
Feb 26, 2026
541.05
549.40
541.05
546.15
546.15
+0.74%
8,707
0.42
Feb 25, 2026
543.70
549.30
537.05
542.15
542.15
-0.22%
3,946
0.19
Feb 24, 2026
561.95
561.95
536.75
543.35
543.35
-1.68%
4,191
0.14
Feb 23, 2026
552.25
565.00
548.55
552.65
552.65
+0.47%
14,026
0.47
Feb 20, 2026
560.00
564.80
548.65
550.05
550.05
-3.44%
21,910
0.74
Feb 19, 2026
551.40
584.00
548.80
569.65
569.65
+3.32%
41,691
1.41
Feb 18, 2026
566.35
567.70
549.65
551.35
551.35
-2.69%
7,414
0.25
Feb 17, 2026
560.35
568.85
560.20
566.60
566.60
-1.02%
4,141
0.14
Feb 16, 2026
563.15
565.35
558.15
562.00
562.00
-1.83%
7,960
0.26
Feb 13, 2026
568.15
578.95
562.15
572.45
572.45
-0.99%
14,325
0.47
Feb 12, 2026
573.50
580.00
563.85
578.20
578.20
+0.64%
16,745
0.55
Feb 11, 2026
560.35
576.95
560.35
574.55
574.55
+1.12%
10,068
0.27
Feb 10, 2026
572.00
583.65
565.00
568.20
568.20
-0.89%
27,834
0.74
Feb 09, 2026
559.15
576.55
559.15
573.30
573.30
+3.36%
13,983
0.37
Feb 06, 2026
561.95
562.65
551.00
554.65
554.65
-1.35%
5,227
0.14
Feb 05, 2026
561.45
566.60
550.15
562.25
562.25
+0.13%
14,603
0.38
Feb 04, 2026
562.40
568.10
553.05
561.50
561.50
-0.16%
20,187
0.53
Feb 03, 2026
550.75
577.60
542.50
562.40
562.40
+9.67%
62,952
1.70
Feb 02, 2026
500.60
520.05
487.00
512.80
512.80
+0.24%
11,122
0.30
Jan 30, 2026
501.60
519.95
500.00
511.55
511.55
+0.78%
429,280
14.02
Jan 29, 2026
521.90
521.90
498.40
507.60
507.60
-0.85%
6,978
0.23
Rows: