Ramkrishna Forgings Limited (BOM:532527)
India
· Delayed Price · Currency is INR 565.20
-7.45 (-1.30%)
At close: Aug 29, 2025
Ramkrishna Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 568.95 | 573.50 | 563.35 | 565.20 | 565.20 | -1.30% | 11,626 |
| Aug 28, 2025 | 560.05 | 576.75 | 560.05 | 572.65 | 572.65 | 1.29% | 33,543 |
| Aug 26, 2025 | 560.35 | 567.40 | 555.45 | 565.35 | 565.35 | -0.11% | 19,035 |
| Aug 25, 2025 | 573.05 | 577.00 | 565.05 | 565.95 | 565.95 | -1.19% | 18,951 |
| Aug 22, 2025 | 578.95 | 578.95 | 571.00 | 572.75 | 572.75 | -0.81% | 14,360 |
| Aug 21, 2025 | 582.85 | 603.85 | 574.55 | 577.40 | 577.40 | 0.44% | 88,505 |
| Aug 20, 2025 | 583.95 | 587.40 | 573.90 | 574.85 | 574.85 | -1.66% | 5,556 |
| Aug 19, 2025 | 589.00 | 589.00 | 575.95 | 584.55 | 584.55 | 1.03% | 12,990 |
| Aug 18, 2025 | 576.00 | 580.95 | 568.85 | 578.60 | 578.60 | 2.32% | 22,142 |
| Aug 14, 2025 | 573.35 | 579.00 | 563.45 | 565.50 | 565.50 | -1.32% | 10,361 |
| Aug 13, 2025 | 595.00 | 595.00 | 572.00 | 573.05 | 573.05 | -1.78% | 41,623 |
| Aug 12, 2025 | 575.65 | 592.35 | 575.65 | 583.45 | 583.45 | 0.36% | 16,846 |
| Aug 11, 2025 | 597.80 | 597.80 | 564.70 | 581.35 | 581.35 | -0.58% | 23,880 |
| Aug 8, 2025 | 580.05 | 591.00 | 575.00 | 584.75 | 584.75 | 1.24% | 22,204 |
| Aug 7, 2025 | 556.85 | 584.05 | 556.85 | 577.60 | 577.60 | 3.04% | 33,420 |
| Aug 6, 2025 | 576.05 | 576.45 | 557.00 | 560.55 | 560.55 | -2.29% | 13,800 |
| Aug 5, 2025 | 581.95 | 586.30 | 571.00 | 573.70 | 573.70 | -0.99% | 14,524 |
| Aug 4, 2025 | 557.45 | 588.40 | 551.95 | 579.45 | 579.45 | 2.48% | 35,015 |
| Aug 1, 2025 | 581.70 | 585.15 | 562.45 | 565.45 | 565.45 | -2.89% | 42,153 |
| Jul 31, 2025 | 591.85 | 592.95 | 571.30 | 582.30 | 582.30 | -2.63% | 83,835 |
| Jul 30, 2025 | 604.90 | 609.60 | 596.95 | 598.05 | 598.05 | -0.15% | 23,240 |
| Jul 29, 2025 | 605.45 | 615.50 | 597.30 | 598.95 | 598.95 | -2.36% | 52,489 |
| Jul 28, 2025 | 616.60 | 625.65 | 608.05 | 613.40 | 613.40 | -1.96% | 34,225 |
| Jul 25, 2025 | 616.05 | 628.95 | 605.05 | 625.65 | 625.65 | 0.46% | 51,403 |
| Jul 24, 2025 | 630.10 | 632.30 | 619.95 | 622.80 | 622.80 | -1.17% | 28,348 |
| Jul 23, 2025 | 630.05 | 632.75 | 625.75 | 630.20 | 630.20 | 0.12% | 9,264 |
| Jul 22, 2025 | 639.85 | 643.40 | 628.45 | 629.45 | 629.45 | -1.52% | 19,088 |
| Jul 21, 2025 | 648.90 | 648.90 | 635.65 | 639.15 | 639.15 | -0.85% | 23,537 |
| Jul 18, 2025 | 647.50 | 650.85 | 632.75 | 644.65 | 644.65 | 0.05% | 23,590 |
| Jul 17, 2025 | 650.05 | 657.75 | 642.20 | 644.30 | 644.30 | -1.08% | 44,265 |
| Jul 16, 2025 | 665.00 | 666.95 | 646.30 | 651.35 | 651.35 | -2.16% | 37,735 |
| Jul 15, 2025 | 648.65 | 679.00 | 648.65 | 665.70 | 665.70 | 2.68% | 57,299 |
| Jul 14, 2025 | 656.00 | 659.00 | 642.20 | 648.30 | 648.30 | -1.77% | 29,941 |
| Jul 11, 2025 | 685.85 | 685.85 | 656.25 | 659.95 | 659.95 | -3.37% | 25,530 |
| Jul 10, 2025 | 669.00 | 687.00 | 659.65 | 683.00 | 683.00 | 3.06% | 54,474 |
| Jul 9, 2025 | 646.25 | 666.00 | 646.25 | 662.70 | 662.70 | 1.56% | 41,055 |
| Jul 8, 2025 | 654.70 | 661.70 | 648.05 | 652.50 | 652.50 | -0.72% | 41,933 |
| Jul 7, 2025 | 652.45 | 668.00 | 652.45 | 657.20 | 657.20 | -0.97% | 14,692 |
| Jul 4, 2025 | 666.15 | 673.00 | 652.65 | 663.65 | 663.65 | -0.38% | 41,537 |
| Jul 3, 2025 | 661.30 | 671.00 | 657.55 | 666.15 | 666.15 | 0.68% | 19,843 |
| Jul 2, 2025 | 670.55 | 676.50 | 659.05 | 661.65 | 661.65 | -1.58% | 40,226 |
| Jul 1, 2025 | 677.05 | 685.85 | 669.05 | 672.25 | 672.25 | -0.41% | 42,966 |
| Jun 30, 2025 | 668.25 | 691.90 | 668.25 | 675.00 | 675.00 | 0.93% | 60,056 |
| Jun 27, 2025 | 680.00 | 683.00 | 667.00 | 668.75 | 668.75 | -1.69% | 43,633 |
| Jun 26, 2025 | 681.50 | 688.85 | 672.00 | 680.25 | 680.25 | -0.10% | 66,335 |
| Jun 25, 2025 | 651.90 | 687.00 | 649.80 | 680.95 | 680.95 | 5.38% | 256,498 |
| Jun 24, 2025 | 635.85 | 658.25 | 635.00 | 646.20 | 646.20 | 2.18% | 108,430 |
| Jun 23, 2025 | 623.65 | 654.00 | 622.00 | 632.40 | 632.40 | 1.09% | 141,687 |
| Jun 20, 2025 | 640.05 | 650.00 | 620.95 | 625.60 | 625.60 | -2.10% | 73,226 |
| Jun 19, 2025 | 630.05 | 656.80 | 628.35 | 639.05 | 639.05 | 1.05% | 224,504 |