Want to see IN:RKFORGE full AI Analyst Report?
Ramkrishna Forgings Ltd (RKFORGE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 674.50 | 683.20 | 641.70 | 646.15 | 646.15 | -3.80% | 57,750 | 1.65 |
| Oct 29, 2026 | 649.50 | 675.85 | 640.60 | 671.70 | 671.70 | +3.24% | 56,514 | 1.57 |
| Oct 28, 2026 | 628.25 | 659.55 | 618.00 | 650.65 | 650.65 | +4.40% | 40,197 | 1.08 |
| Oct 27, 2026 | 605.50 | 630.30 | 601.85 | 623.25 | 623.25 | +3.05% | 23,243 | 0.61 |
| Oct 26, 2026 | 585.30 | 607.65 | 572.00 | 604.80 | 604.80 | +2.33% | 44,748 | 1.19 |
| Oct 23, 2026 | 614.05 | 614.05 | 584.90 | 591.05 | 591.05 | -3.71% | 39,320 | 1.00 |
| Oct 22, 2026 | 636.25 | 636.25 | 610.00 | 613.85 | 613.85 | -3.32% | 23,979 | 0.54 |
| Oct 21, 2026 | 680.00 | 680.00 | 625.95 | 634.95 | 634.95 | -7.59% | 60,651 | 1.36 |
| Oct 20, 2026 | 687.10 | 700.00 | 680.00 | 687.10 | 687.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 692.00 | 700.00 | 680.00 | 687.10 | 687.10 | -0.38% | 21,517 | 0.47 |
| Oct 16, 2026 | 675.25 | 694.25 | 675.00 | 689.75 | 689.75 | +1.74% | 24,954 | 0.53 |
| Oct 15, 2026 | 698.25 | 698.25 | 675.10 | 677.95 | 677.95 | -2.71% | 22,444 | 0.47 |
| Oct 14, 2026 | 699.95 | 703.95 | 689.20 | 696.80 | 696.80 | -0.03% | 21,632 | 0.44 |
| Oct 13, 2026 | 694.00 | 702.60 | 683.60 | 697.00 | 697.00 | +0.64% | 12,915 | 0.19 |
| Oct 12, 2026 | 688.20 | 700.10 | 685.60 | 692.55 | 692.55 | +0.73% | 37,147 | 0.50 |
| Oct 09, 2026 | 698.95 | 704.55 | 679.40 | 687.50 | 687.50 | -1.81% | 82,608 | 1.13 |
| Oct 08, 2026 | 721.05 | 721.05 | 691.50 | 700.15 | 700.15 | -2.19% | 27,426 | 0.38 |
| Oct 07, 2026 | 734.70 | 734.70 | 713.85 | 715.85 | 715.85 | -2.30% | 26,754 | 0.37 |
| Oct 06, 2026 | 753.90 | 753.90 | 698.35 | 732.70 | 732.70 | +4.69% | 53,026 | 0.74 |
| Oct 05, 2026 | 707.40 | 707.40 | 692.95 | 699.90 | 699.90 | +0.71% | 9,394 | 0.13 |
| Oct 02, 2026 | 695.00 | 708.95 | 674.00 | 695.00 | 695.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 700.90 | 708.95 | 674.00 | 695.00 | 695.00 | -0.93% | 44,685 | 0.63 |
| Sep 30, 2026 | 715.70 | 725.95 | 698.35 | 701.55 | 701.55 | -2.01% | 27,985 | 0.39 |
| Sep 29, 2026 | 702.25 | 723.00 | 701.70 | 715.95 | 715.95 | +1.91% | 28,275 | 0.40 |
| Sep 28, 2026 | 701.80 | 715.10 | 690.65 | 702.50 | 702.50 | -0.04% | 15,401 | 0.22 |
| Sep 25, 2026 | 709.35 | 715.05 | 695.60 | 702.80 | 702.80 | -1.10% | 10,177 | 0.14 |
| Sep 24, 2026 | 703.10 | 720.75 | 701.85 | 710.65 | 710.65 | +0.10% | 15,460 | 0.22 |
| Sep 23, 2026 | 722.75 | 722.75 | 705.20 | 709.95 | 709.95 | -0.89% | 15,929 | 0.23 |
| Sep 22, 2026 | 719.80 | 740.95 | 714.10 | 716.30 | 716.30 | +0.01% | 21,044 | 0.30 |
| Sep 21, 2026 | 726.20 | 726.20 | 712.90 | 716.20 | 716.20 | -1.04% | 14,092 | 0.20 |
| Sep 18, 2026 | 709.95 | 726.55 | 707.00 | 723.75 | 723.75 | +2.62% | 35,855 | 0.51 |
| Sep 17, 2026 | 690.00 | 713.90 | 690.00 | 705.25 | 705.25 | +2.39% | 17,273 | 0.25 |
| Sep 16, 2026 | 691.65 | 694.05 | 659.15 | 688.80 | 688.80 | +0.12% | 21,902 | 0.32 |
| Sep 15, 2026 | 714.20 | 714.30 | 685.00 | 687.95 | 687.95 | -3.20% | 17,017 | 0.24 |
| Sep 14, 2026 | 710.70 | 725.55 | 700.00 | 710.70 | 710.70 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 725.50 | 725.55 | 700.00 | 710.70 | 710.70 | -2.25% | 27,156 | 0.39 |
| Sep 10, 2026 | 723.05 | 737.00 | 720.00 | 727.05 | 727.05 | +0.79% | 26,645 | 0.38 |
| Sep 09, 2026 | 707.70 | 729.95 | 698.00 | 721.35 | 721.35 | +2.97% | 39,115 | 0.56 |
| Sep 08, 2026 | 702.20 | 709.50 | 695.05 | 700.55 | 700.55 | -0.86% | 28,726 | 0.41 |
| Sep 07, 2026 | 701.95 | 710.95 | 691.90 | 706.65 | 706.65 | +0.86% | 28,778 | 0.42 |
| Sep 04, 2026 | 736.50 | 736.50 | 690.00 | 700.60 | 700.60 | -3.57% | 32,552 | 0.47 |
| Sep 03, 2026 | 729.20 | 742.05 | 723.50 | 726.50 | 726.50 | +0.14% | 14,389 | 0.21 |
| Sep 02, 2026 | 742.90 | 743.45 | 722.55 | 725.50 | 725.50 | -3.75% | 25,442 | 0.37 |
| Sep 01, 2026 | 748.75 | 759.20 | 738.00 | 753.75 | 753.75 | +1.43% | 24,952 | 0.37 |
| Aug 31, 2026 | 768.80 | 770.00 | 732.75 | 743.10 | 743.10 | -1.08% | 39,789 | 0.59 |
| Aug 28, 2026 | 717.15 | 752.20 | 717.15 | 751.20 | 751.20 | +4.81% | 56,410 | 0.84 |
| Aug 27, 2026 | 730.05 | 740.90 | 712.80 | 716.75 | 716.75 | -2.27% | 25,946 | 0.39 |
| Aug 26, 2026 | 721.50 | 741.10 | 716.40 | 733.40 | 733.40 | +1.72% | 20,390 | 0.30 |
| Aug 25, 2026 | 725.95 | 736.35 | 717.65 | 721.00 | 721.00 | -0.71% | 21,873 | 0.33 |
| Aug 24, 2026 | 737.15 | 745.15 | 721.50 | 726.15 | 726.15 | -1.49% | 29,584 | 0.45 |