Ramkrishna Forgings Ltd

RKFO
🏛️ india →
551.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 188.40 191.02 188.40 189.94 0.3M
2021-12-30 189.00 190.34 186.72 188.39 0.2M
2021-12-29 189.57 190.23 187.82 188.71 0.2M
2021-12-28 190.00 191.47 186.43 188.50 0.9M
2021-12-27 189.58 191.09 185.00 187.00 0.3M
2021-12-24 193.00 193.62 188.73 189.53 0.4M
2021-12-23 186.00 192.00 184.22 190.03 0.6M
2021-12-22 180.30 185.00 179.02 182.99 0.6M
2021-12-21 179.98 182.94 174.97 177.08 0.5M
2021-12-20 177.40 179.40 170.20 176.74 1.0M
2021-12-17 183.99 185.31 174.31 176.54 0.3M
2021-12-16 185.00 186.39 182.20 183.99 0.2M
2021-12-15 189.80 189.80 183.20 183.82 0.3M
2021-12-14 187.60 190.25 187.24 188.01 0.2M
2021-12-13 192.68 192.68 186.88 187.58 0.2M
2021-12-10 189.00 193.70 188.60 189.61 0.4M
2021-12-09 191.54 191.58 187.60 188.86 0.3M
2021-12-08 193.40 193.40 188.25 189.09 0.3M
2021-12-07 191.00 191.98 187.00 190.60 0.2M
2021-12-06 195.00 196.80 188.00 189.03 0.5M
2021-12-03 186.94 195.65 186.94 193.06 0.4M
2021-12-02 185.49 185.99 182.68 185.28 0.3M
2021-12-01 182.22 184.74 182.22 183.91 0.1M
2021-11-30 180.20 187.98 179.73 180.29 0.6M
2021-11-29 186.51 187.72 177.80 182.76 0.3M
2021-11-26 194.00 194.00 186.50 187.72 0.3M
2021-11-25 194.00 198.00 191.00 195.01 0.4M
2021-11-24 191.40 197.51 190.84 193.81 0.3M
2021-11-23 186.00 192.50 181.37 189.94 0.3M
2021-11-22 192.00 192.29 185.22 186.90 0.3M
2021-11-18 196.80 200.58 190.00 191.67 0.5M
2021-11-17 199.73 201.00 196.00 196.70 0.4M
2021-11-16 200.93 203.09 197.40 199.73 1.0M
2021-11-15 203.88 205.94 197.85 199.47 0.3M
2021-11-12 203.60 208.60 202.28 203.88 0.8M
2021-11-11 208.74 210.01 200.00 203.32 0.6M
2021-11-10 207.80 213.60 206.04 208.29 0.3M
2021-11-09 210.71 212.38 207.80 208.27 0.5M
2021-11-08 214.80 215.00 206.02 209.67 0.5M
2021-11-04 208.60 211.97 208.60 210.01 0.1M
2021-11-03 217.60 218.00 208.60 210.25 0.4M
2021-11-02 219.40 219.40 213.00 216.03 0.5M
2021-11-01 227.40 227.40 215.00 216.38 0.2M
2021-10-29 230.00 230.00 216.99 218.27 0.6M
2021-10-28 234.00 234.99 222.47 223.35 0.4M
2021-10-27 239.55 240.00 231.00 233.04 0.9M
2021-10-26 241.36 241.40 237.02 238.76 0.4M
2021-10-25 240.34 242.58 232.00 240.91 1.1M
2021-10-22 242.98 242.98 236.65 240.52 0.5M
2021-10-21 241.77 243.47 236.59 242.23 0.8M
2021-10-20 240.00 242.80 235.40 241.69 0.6M
2021-10-19 243.00 245.38 237.20 239.10 0.9M
2021-10-18 237.80 241.80 231.00 240.20 1.5M
2021-10-14 239.60 240.54 231.00 232.67 0.8M
2021-10-13 247.74 247.74 236.60 237.24 1.0M
2021-10-12 244.00 246.00 238.36 241.29 1.2M
2021-10-11 239.19 252.00 232.05 237.18 3.4M
2021-10-08 232.76 241.98 231.42 238.51 1.8M
2021-10-07 228.80 237.42 224.82 230.42 1.6M
2021-10-06 222.00 231.00 220.70 221.51 1.0M
2021-10-05 225.98 227.00 220.20 223.16 0.6M
2021-10-04 218.50 229.71 218.50 225.02 0.9M
2021-10-01 216.94 219.54 213.00 217.72 0.8M
2021-09-30 213.99 219.75 213.80 216.51 0.7M
2021-09-29 208.80 213.80 206.96 212.53 0.9M
2021-09-28 208.00 217.74 204.81 209.65 1.4M
2021-09-27 208.00 209.00 205.88 206.96 1.0M
2021-09-24 209.37 209.37 204.00 207.30 0.7M
2021-09-23 211.99 213.59 207.00 207.47 0.4M
2021-09-22 204.00 210.93 203.88 207.98 0.7M
2021-09-21 198.20 205.00 194.00 203.54 0.4M
2021-09-20 205.54 208.80 196.75 198.31 0.4M
2021-09-17 209.94 211.38 203.00 209.30 0.5M
2021-09-16 215.40 215.40 207.40 207.99 0.4M
2021-09-15 206.80 212.40 204.20 209.16 0.8M
2021-09-14 200.00 207.00 200.00 203.70 0.8M
2021-09-13 197.42 202.64 197.42 198.58 0.3M
2021-09-09 199.01 201.22 197.20 198.29 0.4M
2021-09-08 196.00 204.74 196.00 198.83 1.0M
2021-09-07 196.40 198.62 194.47 195.40 0.4M
2021-09-06 195.93 199.00 193.13 196.24 0.5M
2021-09-03 200.00 202.00 194.91 195.93 0.7M
2021-09-02 196.06 196.60 193.20 193.65 0.6M
2021-09-01 201.40 201.40 193.90 195.10 0.7M
2021-08-31 206.00 207.80 195.60 197.99 1.2M
2021-08-30 193.22 208.66 190.53 205.28 2.7M
2021-08-27 186.80 187.78 184.00 186.60 0.4M
2021-08-26 185.97 186.87 183.20 185.83 0.4M
2021-08-25 180.00 184.00 179.73 183.53 0.4M
2021-08-24 172.00 180.94 171.16 179.67 0.3M
2021-08-23 176.00 180.79 168.07 173.03 0.7M
2021-08-20 176.20 181.00 172.42 174.12 0.4M
2021-08-18 185.14 186.50 175.20 178.26 1.1M
2021-08-17 186.80 187.00 183.00 185.14 0.6M
2021-08-16 184.77 192.95 183.90 185.91 0.7M
2021-08-13 189.20 193.33 186.46 187.09 0.5M
2021-08-12 185.21 194.44 185.21 188.38 0.6M
2021-08-11 186.00 189.64 178.29 185.21 0.8M
2021-08-10 188.60 199.00 184.00 185.56 1.6M
2021-08-09 184.02 192.98 184.02 187.30 0.7M
2021-08-06 186.96 188.59 184.80 185.88 0.5M
2021-08-05 182.45 186.20 177.00 185.62 0.9M
2021-08-04 182.38 190.40 180.72 181.59 1.7M
2021-08-03 179.40 182.48 176.90 180.74 0.8M
2021-08-02 166.96 178.00 166.60 174.72 1.4M
2021-07-30 167.95 169.70 164.24 166.11 0.4M
2021-07-29 165.01 168.60 165.01 167.22 0.9M
2021-07-28 164.80 166.99 163.02 164.71 0.5M
2021-07-27 165.68 169.70 163.88 164.80 1.3M
2021-07-26 161.00 166.48 160.21 163.87 2.6M
2021-07-23 155.60 162.60 154.44 159.32 1.0M
2021-07-22 156.05 157.43 153.40 154.96 0.5M
2021-07-20 153.00 155.96 149.40 154.03 1.0M
2021-07-19 150.40 153.10 148.86 152.24 0.8M
2021-07-16 151.16 151.16 149.00 149.33 0.3M
2021-07-15 147.44 152.98 147.07 149.60 0.6M
2021-07-14 149.00 149.80 146.44 147.44 0.2M
2021-07-13 148.20 149.91 144.21 148.78 0.9M
2021-07-12 145.76 148.55 145.30 147.24 0.5M
2021-07-09 142.98 146.14 140.16 144.36 0.5M
2021-07-08 144.98 145.80 140.31 142.98 0.3M
2021-07-07 143.99 145.60 141.57 144.41 0.4M
2021-07-06 146.00 146.00 141.50 142.10 0.6M
2021-07-05 141.00 145.99 140.63 144.29 1.5M
2021-07-02 140.38 140.38 137.21 138.76 0.6M
2021-07-01 133.00 139.99 132.80 138.18 1.5M
2021-06-30 130.60 134.40 130.20 132.59 0.7M
2021-06-29 128.60 131.04 128.00 129.66 0.4M
2021-06-28 124.40 130.99 124.21 129.49 0.4M
2021-06-25 123.81 126.80 122.69 124.09 0.2M
2021-06-24 125.59 126.21 123.20 123.65 0.1M
2021-06-23 128.23 129.32 123.70 124.55 0.1M
2021-06-22 126.04 129.80 125.26 128.09 0.2M
2021-06-21 122.20 125.51 120.60 123.26 0.1M
2021-06-18 127.80 127.80 121.09 123.84 0.3M
2021-06-17 126.01 130.06 125.00 125.42 0.2M
2021-06-16 128.33 128.71 125.41 125.84 0.1M
2021-06-15 128.75 130.25 127.10 127.93 0.2M
2021-06-14 129.97 129.97 125.20 127.55 0.1M
2021-06-11 131.35 131.68 127.65 129.71 0.2M
2021-06-10 131.50 132.60 129.20 129.98 0.2M
2021-06-09 128.03 132.60 128.03 130.70 1.6M
2021-06-08 132.40 133.00 127.83 129.90 0.3M
2021-06-07 133.40 134.00 131.60 132.27 0.3M
2021-06-04 130.79 134.89 128.81 133.80 0.8M
2021-06-03 129.60 131.60 127.24 128.84 0.3M
2021-06-02 124.00 137.54 124.00 129.61 1.4M
2021-06-01 129.31 130.53 120.80 123.27 0.6M
2021-05-31 132.60 132.78 128.00 129.31 1.0M
2021-05-28 134.00 134.00 130.60 132.47 0.7M
2021-05-27 134.40 134.97 132.39 133.53 2.3M
2021-05-26 127.59 134.00 126.60 133.56 3.9M
2021-05-25 127.60 128.70 123.67 125.24 1.1M
2021-05-24 126.54 128.00 125.12 126.92 0.6M
2021-05-21 127.29 128.43 124.80 125.59 0.3M
2021-05-20 128.91 130.07 125.62 127.28 0.5M
2021-05-19 127.00 128.40 124.68 126.87 0.8M
2021-05-18 129.99 130.98 125.80 126.84 1.1M
2021-05-17 134.00 134.00 128.10 130.30 4.2M
2021-05-14 130.00 132.33 123.20 129.53 2.0M
2021-05-12 127.74 130.60 126.56 128.46 1.1M
2021-05-11 127.98 131.80 124.41 127.11 2.4M
2021-05-10 116.60 128.88 114.99 126.36 5.3M
2021-05-07 114.99 115.55 113.82 114.60 0.1M
2021-05-06 114.80 116.61 113.51 115.15 0.2M
2021-05-05 114.08 117.70 113.00 115.03 0.1M
2021-05-04 115.80 117.28 113.08 114.81 0.2M
2021-05-03 115.00 118.00 114.39 115.77 0.1M
2021-04-30 118.60 119.18 113.40 116.60 0.3M
2021-04-29 120.18 123.01 115.85 117.66 0.6M
2021-04-28 117.20 120.79 116.21 119.14 0.8M
2021-04-27 104.50 116.80 104.29 115.90 0.7M
2021-04-26 105.95 107.80 100.88 104.50 0.1M
2021-04-23 102.82 104.75 101.00 101.66 0.1M
2021-04-22 100.85 104.78 100.85 102.97 0.0M
2021-04-20 101.87 104.38 101.17 102.08 0.2M
2021-04-19 100.00 102.08 99.00 100.45 0.1M
2021-04-16 102.40 104.66 101.76 102.57 0.0M
2021-04-15 103.81 104.48 100.59 101.73 0.2M
2021-04-13 100.22 105.92 100.22 103.15 0.1M
2021-04-12 109.00 110.46 101.76 102.34 0.2M
2021-04-09 111.40 112.79 109.33 110.92 0.1M
2021-04-08 111.21 115.11 108.23 111.37 0.2M
2021-04-07 109.20 112.40 107.57 111.21 0.1M
2021-04-06 102.48 111.60 101.25 108.32 0.3M
2021-04-05 107.99 108.00 100.02 102.48 0.1M
2021-04-01 105.00 107.00 103.61 106.36 0.1M
2021-03-31 100.03 105.00 100.02 104.58 0.1M
2021-03-30 99.20 102.80 97.31 102.04 0.3M
2021-03-26 102.93 105.80 98.00 99.04 0.4M
2021-03-25 103.98 104.64 100.11 102.22 0.1M
2021-03-24 109.80 110.00 103.21 104.22 0.1M
2021-03-23 100.40 112.94 100.40 110.64 0.4M
2021-03-22 101.99 103.59 101.00 101.36 0.0M
2021-03-19 101.01 104.00 98.24 102.39 0.1M
2021-03-18 103.95 103.95 96.19 102.21 0.2M
2021-03-17 103.50 104.92 99.60 101.25 0.1M
2021-03-16 109.10 109.10 101.40 102.44 0.4M
2021-03-15 116.00 116.00 106.02 106.97 2.0M
2021-03-12 111.68 112.00 108.99 110.32 0.2M
2021-03-10 111.74 111.74 109.01 109.49 0.3M
2021-03-09 113.60 114.78 110.00 110.86 0.2M
2021-03-08 117.00 119.00 113.04 114.11 0.1M
2021-03-05 116.00 117.77 113.25 115.56 0.1M
2021-03-04 119.20 121.20 115.02 116.75 0.3M
2021-03-03 115.00 120.39 115.00 118.79 1.1M
2021-03-02 109.99 114.88 109.99 113.10 0.7M
2021-03-01 111.88 112.01 109.46 110.01 0.1M
2021-02-26 108.20 112.20 106.73 110.80 1.2M
2021-02-25 109.84 113.20 108.00 109.75 1.2M
2021-02-24 109.27 112.01 106.58 108.38 0.3M
2021-02-23 99.64 109.96 99.64 109.27 1.0M
2021-02-22 102.40 104.56 99.46 101.09 0.1M
2021-02-19 103.42 106.66 99.01 101.87 0.2M
2021-02-18 112.80 112.80 101.34 102.59 0.4M
2021-02-17 106.20 112.62 104.00 110.79 0.5M
2021-02-16 105.20 106.77 104.85 106.13 0.1M
2021-02-15 107.37 108.42 103.67 104.33 0.2M
2021-02-12 105.20 108.79 105.20 106.45 0.1M
2021-02-11 107.34 108.70 105.01 107.35 0.1M
2021-02-10 107.16 108.00 105.21 106.98 0.1M
2021-02-09 109.60 122.00 104.01 106.32 0.1M
2021-02-08 109.40 111.80 106.40 108.97 0.1M
2021-02-05 111.45 112.97 107.60 108.04 0.1M
2021-02-04 111.34 114.78 111.01 112.17 0.2M
2021-02-03 105.60 112.45 105.49 110.71 0.4M
2021-02-02 101.74 105.79 100.05 103.72 0.2M
2021-02-01 99.24 103.88 99.10 100.03 0.2M
2021-01-29 109.60 110.85 101.00 101.33 0.2M
2021-01-28 101.00 111.43 96.22 107.63 0.3M
2021-01-27 108.20 109.30 97.40 99.73 0.4M
2021-01-25 118.80 119.68 106.70 108.13 0.1M
2021-01-22 116.80 122.00 114.64 115.78 0.7M
2021-01-21 117.80 119.80 116.39 118.79 0.1M
2021-01-20 117.05 117.79 116.42 116.76 0.1M
2021-01-19 116.60 120.62 116.40 116.97 0.1M
2021-01-18 118.93 119.34 115.00 116.67 0.1M
2021-01-15 117.95 121.49 116.44 118.21 0.2M
2021-01-14 118.80 122.00 116.28 117.16 0.2M
2021-01-13 113.80 120.00 113.80 118.81 0.4M
2021-01-12 106.99 115.84 106.46 113.97 0.9M
2021-01-11 106.14 108.29 101.16 106.46 0.1M
2021-01-08 107.38 108.79 103.75 105.07 0.2M
2021-01-07 103.34 115.40 102.30 106.00 0.8M
2021-01-06 98.93 103.60 98.21 102.19 0.3M
2021-01-05 96.33 98.63 96.23 97.66 0.8M
2021-01-04 97.54 97.54 95.23 95.79 0.1M
2021-01-01 97.30 97.30 93.82 94.69 0.1M