Price Data Selection & Download
Ramkrishna Forgings Share Price All Time Records & Statistics (May 2004 - May 2026)
5420 daily OHLCV records on NSE from May 2004 to May 2026. Examine RKFORGE earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1064.05
October 15, 2024
NSE Exchange
Share Price All Time Low
₹4.10
March 19, 2009
NSE Exchange
Highest Volume Trading Day
26,468,455
May 05, 2004 • ₹7.65
NSE Exchange
Share Price History Data (May 2004 - May 2026)
RKFORGE daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹566.95 | ₹570.00 | ₹547.95 | ₹555.05 | 1,084,512 |
| 2026-05-21 | ₹556.00 | ₹571.40 | ₹556.00 | ₹566.20 | 201,297 |
| 2026-05-20 | ₹562.35 | ₹563.65 | ₹555.00 | ₹557.90 | 252,053 |
| 2026-05-19 | ₹558.10 | ₹574.90 | ₹558.10 | ₹568.45 | 191,396 |
| 2026-05-18 | ₹566.05 | ₹569.30 | ₹551.95 | ₹564.80 | 286,238 |
| 2026-05-15 | ₹580.00 | ₹583.20 | ₹570.10 | ₹573.95 | 263,545 |
| 2026-05-14 | ₹584.95 | ₹591.00 | ₹570.30 | ₹581.20 | 330,274 |
| 2026-05-13 | ₹586.00 | ₹593.20 | ₹580.05 | ₹581.90 | 299,705 |
| 2026-05-12 | ₹621.00 | ₹621.00 | ₹577.50 | ₹582.00 | 804,505 |
| 2026-05-11 | ₹608.00 | ₹629.90 | ₹603.10 | ₹621.80 | 1,301,892 |
| 2026-05-08 | ₹623.50 | ₹625.00 | ₹605.20 | ₹610.25 | 643,253 |
| 2026-05-07 | ₹624.90 | ₹629.85 | ₹620.15 | ₹622.00 | 774,713 |
| 2026-05-06 | ₹625.00 | ₹628.50 | ₹607.80 | ₹622.95 | 945,141 |
| 2026-05-05 | ₹613.50 | ₹632.00 | ₹599.00 | ₹618.95 | 2,435,259 |
| 2026-05-04 | ₹607.50 | ₹614.50 | ₹582.75 | ₹608.05 | 1,888,273 |
| 2026-04-30 | ₹594.00 | ₹603.00 | ₹586.00 | ₹598.30 | 824,502 |
| 2026-04-29 | ₹603.00 | ₹616.05 | ₹592.00 | ₹598.85 | 1,358,297 |
| 2026-04-28 | ₹565.00 | ₹617.75 | ₹565.00 | ₹602.30 | 4,577,553 |
| 2026-04-27 | ₹549.05 | ₹568.30 | ₹547.55 | ₹563.20 | 1,757,707 |
| 2026-04-24 | ₹555.00 | ₹558.95 | ₹542.00 | ₹546.50 | 376,703 |
| 2026-04-23 | ₹554.05 | ₹564.60 | ₹545.50 | ₹551.60 | 349,593 |
| 2026-04-22 | ₹559.50 | ₹561.60 | ₹550.80 | ₹556.95 | 641,325 |
| 2026-04-21 | ₹532.70 | ₹570.00 | ₹529.20 | ₹554.15 | 3,289,520 |
| 2026-04-20 | ₹535.15 | ₹536.55 | ₹522.60 | ₹529.95 | 290,982 |
| 2026-04-17 | ₹534.25 | ₹545.00 | ₹531.55 | ₹535.15 | 489,828 |
| 2026-04-16 | ₹540.05 | ₹548.65 | ₹524.75 | ₹534.25 | 379,962 |
| 2026-04-15 | ₹539.70 | ₹547.80 | ₹533.00 | ₹536.50 | 357,193 |
| 2026-04-13 | ₹530.55 | ₹539.95 | ₹523.50 | ₹532.80 | 223,841 |
| 2026-04-10 | ₹531.75 | ₹547.80 | ₹531.75 | ₹544.05 | 243,602 |
| 2026-04-09 | ₹534.10 | ₹539.15 | ₹519.35 | ₹531.25 | 316,280 |
| 2026-04-08 | ₹526.85 | ₹537.00 | ₹517.75 | ₹534.50 | 340,123 |
| 2026-04-07 | ₹499.85 | ₹510.00 | ₹495.55 | ₹506.65 | 160,148 |
| 2026-04-06 | ₹496.80 | ₹509.95 | ₹489.45 | ₹507.45 | 201,397 |
| 2026-04-02 | ₹488.00 | ₹509.05 | ₹478.25 | ₹503.00 | 241,122 |
| 2026-04-01 | ₹485.00 | ₹507.25 | ₹485.00 | ₹501.95 | 368,764 |
| 2026-03-30 | ₹482.10 | ₹488.10 | ₹461.35 | ₹466.60 | 747,448 |
| 2026-03-27 | ₹500.00 | ₹502.30 | ₹480.00 | ₹487.95 | 514,540 |
| 2026-03-25 | ₹489.00 | ₹517.00 | ₹486.20 | ₹505.25 | 773,407 |
| 2026-03-24 | ₹475.00 | ₹491.25 | ₹468.75 | ₹481.30 | 564,820 |
| 2026-03-23 | ₹497.55 | ₹497.55 | ₹460.15 | ₹462.70 | 514,309 |
| 2026-03-20 | ₹525.00 | ₹525.00 | ₹495.95 | ₹499.60 | 360,093 |
| 2026-03-19 | ₹529.80 | ₹531.10 | ₹510.00 | ₹517.45 | 225,556 |
| 2026-03-18 | ₹541.95 | ₹548.25 | ₹529.00 | ₹533.75 | 363,801 |
| 2026-03-17 | ₹554.15 | ₹559.00 | ₹540.25 | ₹541.75 | 217,623 |
| 2026-03-16 | ₹559.00 | ₹562.30 | ₹539.35 | ₹554.15 | 322,329 |
| 2026-03-13 | ₹560.10 | ₹565.65 | ₹534.35 | ₹559.25 | 536,631 |
| 2026-03-12 | ₹555.00 | ₹564.00 | ₹548.00 | ₹560.10 | 509,314 |
| 2026-03-11 | ₹560.90 | ₹566.15 | ₹551.10 | ₹554.90 | 238,605 |
| 2026-03-10 | ₹555.00 | ₹563.40 | ₹552.55 | ₹560.90 | 246,634 |
| 2026-03-09 | ₹558.00 | ₹559.00 | ₹541.10 | ₹553.00 | 226,986 |
| 2026-03-06 | ₹551.60 | ₹569.90 | ₹551.50 | ₹565.20 | 290,460 |
| 2026-03-05 | ₹553.75 | ₹559.00 | ₹548.00 | ₹554.40 | 223,353 |
| 2026-03-04 | ₹547.50 | ₹552.10 | ₹540.55 | ₹545.55 | 190,617 |
| 2026-03-02 | ₹535.00 | ₹560.00 | ₹522.55 | ₹556.05 | 356,731 |
| 2026-02-27 | ₹542.30 | ₹555.00 | ₹542.00 | ₹551.80 | 252,716 |
| 2026-02-26 | ₹542.60 | ₹548.50 | ₹541.80 | ₹545.75 | 81,524 |
| 2026-02-25 | ₹545.30 | ₹549.85 | ₹536.15 | ₹542.60 | 126,289 |
| 2026-02-24 | ₹553.95 | ₹558.00 | ₹536.00 | ₹543.95 | 176,629 |
| 2026-02-23 | ₹554.00 | ₹565.00 | ₹548.95 | ₹553.20 | 279,763 |
| 2026-02-20 | ₹560.10 | ₹566.90 | ₹549.00 | ₹549.95 | 328,198 |
| 2026-02-19 | ₹551.00 | ₹583.90 | ₹547.75 | ₹569.05 | 1,465,209 |
| 2026-02-18 | ₹565.10 | ₹568.00 | ₹550.05 | ₹551.65 | 306,491 |
| 2026-02-17 | ₹561.35 | ₹570.00 | ₹558.05 | ₹567.70 | 482,879 |
| 2026-02-16 | ₹562.40 | ₹565.95 | ₹558.05 | ₹561.25 | 206,700 |
| 2026-02-13 | ₹571.00 | ₹578.70 | ₹562.05 | ₹571.30 | 413,846 |
| 2026-02-12 | ₹575.80 | ₹580.00 | ₹563.65 | ₹578.40 | 395,460 |
| 2026-02-11 | ₹567.00 | ₹577.00 | ₹560.60 | ₹575.70 | 248,803 |
| 2026-02-10 | ₹570.00 | ₹583.50 | ₹565.00 | ₹567.80 | 328,803 |
| 2026-02-09 | ₹562.60 | ₹577.95 | ₹562.60 | ₹572.65 | 334,173 |
| 2026-02-06 | ₹560.55 | ₹564.45 | ₹550.35 | ₹555.85 | 165,983 |
| 2026-02-05 | ₹558.65 | ₹566.55 | ₹549.95 | ₹562.55 | 308,312 |
| 2026-02-04 | ₹562.50 | ₹568.80 | ₹555.00 | ₹560.90 | 501,156 |
| 2026-02-03 | ₹560.00 | ₹575.00 | ₹542.00 | ₹562.50 | 1,806,262 |
| 2026-02-02 | ₹509.25 | ₹522.75 | ₹486.70 | ₹510.55 | 277,382 |
| 2026-02-01 | ₹511.20 | ₹515.95 | ₹501.05 | ₹510.10 | 96,381 |
| 2026-01-30 | ₹502.15 | ₹519.90 | ₹499.90 | ₹511.10 | 437,367 |
| 2026-01-29 | ₹513.90 | ₹513.95 | ₹498.05 | ₹507.85 | 231,459 |
| 2026-01-28 | ₹510.10 | ₹515.00 | ₹494.00 | ₹512.60 | 425,291 |
| 2026-01-27 | ₹506.35 | ₹516.70 | ₹491.10 | ₹497.85 | 312,984 |
| 2026-01-23 | ₹513.00 | ₹521.65 | ₹506.00 | ₹510.50 | 389,553 |
| 2026-01-22 | ₹497.75 | ₹517.90 | ₹495.00 | ₹513.00 | 398,460 |
| 2026-01-21 | ₹485.00 | ₹496.50 | ₹474.30 | ₹493.95 | 564,231 |
| 2026-01-20 | ₹494.80 | ₹494.85 | ₹482.00 | ₹485.35 | 356,597 |
| 2026-01-19 | ₹491.15 | ₹504.90 | ₹490.05 | ₹494.80 | 232,065 |
| 2026-01-16 | ₹503.20 | ₹507.60 | ₹494.00 | ₹496.30 | 218,903 |
| 2026-01-14 | ₹495.60 | ₹512.25 | ₹493.50 | ₹504.45 | 343,916 |
| 2026-01-13 | ₹506.05 | ₹510.00 | ₹491.60 | ₹496.75 | 233,521 |
| 2026-01-12 | ₹500.00 | ₹508.90 | ₹484.55 | ₹504.35 | 385,478 |
| 2026-01-09 | ₹505.80 | ₹512.50 | ₹496.70 | ₹501.90 | 267,128 |
| 2026-01-08 | ₹515.10 | ₹523.25 | ₹504.35 | ₹508.40 | 280,689 |
| 2026-01-07 | ₹522.50 | ₹523.05 | ₹513.95 | ₹516.60 | 170,991 |
| 2026-01-06 | ₹528.10 | ₹528.30 | ₹520.15 | ₹523.50 | 286,535 |
| 2026-01-05 | ₹531.50 | ₹537.00 | ₹522.65 | ₹528.40 | 226,823 |
| 2026-01-02 | ₹517.25 | ₹542.60 | ₹516.85 | ₹531.40 | 850,441 |
| 2026-01-01 | ₹525.60 | ₹526.85 | ₹514.00 | ₹516.45 | 140,326 |
Ramkrishna Forgings Share Price Performance Analysis (May 2004 - May 2026)
RKFORGE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+7.47%
₹516.45 → ₹555.05
Year to Date
Price Volatility
6.56%
Low Volatility
Year to Date
Average Daily Volume
539,468
Year to Date Average
NSE Exchange
Ramkrishna Forgings Share Price History – Frequently Asked Questions
Common questions about RKFORGE historical data and records. Explore RKFORGE fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Ramkrishna Forgings (RKFORGE)?
The all-time high share price of Ramkrishna Forgings was ₹1064.05 recorded on October 15, 2024 on the NSE exchange.
What is the all-time low share price of Ramkrishna Forgings (RKFORGE)?
The all-time low share price of Ramkrishna Forgings was ₹4.1 recorded on March 19, 2009 on the NSE exchange.
How can I download RKFORGE historical share price data?
You can download Ramkrishna Forgings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RKFORGE shares?
The highest trading volume day for Ramkrishna Forgings was 26,468,455 shares traded on May 05, 2004 on the NSE exchange, with share price at ₹7.65.