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
2023-12-29 702.35 729.00 702.00 725.70 0.2M
2023-12-28 724.70 724.70 704.00 709.70 0.2M
2023-12-27 724.70 729.80 713.00 719.35 0.1M
2023-12-26 729.90 733.70 714.50 724.65 0.2M
2023-12-22 724.15 739.45 716.00 724.40 0.3M
2023-12-21 710.00 729.65 696.15 723.35 0.3M
2023-12-20 758.05 769.55 711.10 715.55 0.3M
2023-12-19 757.35 770.00 748.00 753.70 0.3M
2023-12-18 770.70 771.00 750.00 757.65 0.5M
2023-12-15 751.85 766.95 750.10 760.70 0.3M
2023-12-14 758.00 758.95 734.00 746.00 0.3M
2023-12-13 743.95 751.00 732.00 747.45 0.3M
2023-12-12 738.85 755.55 734.00 736.85 0.3M
2023-12-11 738.95 740.00 723.05 732.85 0.3M
2023-12-08 755.10 766.35 733.20 738.95 0.4M
2023-12-07 771.10 773.10 755.55 761.80 0.2M
2023-12-06 791.60 793.70 769.65 771.60 0.5M
2023-12-05 792.65 794.20 774.20 785.95 0.3M
2023-12-04 808.70 813.95 784.30 789.55 0.3M
2023-12-01 808.50 814.70 791.00 795.60 0.3M
2023-11-30 791.00 811.65 787.50 800.45 2.4M
2023-11-29 775.00 797.50 770.10 788.05 0.4M
2023-11-28 760.20 779.00 760.20 768.10 0.5M
2023-11-24 760.00 764.75 755.00 760.20 0.3M
2023-11-23 768.00 782.25 756.00 760.90 0.7M
2023-11-22 769.75 774.90 755.65 766.65 0.6M
2023-11-21 782.00 794.00 756.05 769.70 1.1M
2023-11-20 724.85 777.70 724.85 771.80 1.3M
2023-11-17 719.30 742.85 664.50 724.50 2.3M
2023-11-16 712.00 720.00 702.50 715.75 0.4M
2023-11-15 705.95 714.70 698.00 710.90 0.5M
2023-11-13 707.00 707.00 690.35 696.75 0.4M
2023-11-12 710.30 713.00 704.75 707.00 0.1M
2023-11-10 693.60 713.90 685.00 703.95 0.8M
2023-11-09 675.95 720.00 674.85 687.75 1.8M
2023-11-08 692.90 698.50 685.25 691.00 0.8M
2023-11-07 681.00 693.00 675.05 691.90 0.8M
2023-11-06 683.55 693.00 673.60 681.35 0.5M
2023-11-03 667.40 684.80 661.25 678.20 0.6M
2023-11-02 651.75 667.05 649.00 660.00 0.8M
2023-11-01 640.15 652.75 631.00 643.25 0.4M
2023-10-31 634.30 644.00 626.10 640.15 0.5M
2023-10-30 620.95 638.10 615.00 631.10 0.4M
2023-10-27 611.95 652.05 605.00 617.85 0.8M
2023-10-26 628.95 628.95 583.50 602.55 0.5M
2023-10-25 624.00 649.70 616.00 629.60 0.4M
2023-10-23 649.55 655.90 612.05 620.25 0.3M
2023-10-20 653.00 662.00 642.00 647.80 0.3M
2023-10-19 675.70 686.70 630.05 648.00 0.5M
2023-10-18 686.60 686.60 659.55 675.25 0.3M
2023-10-17 664.00 685.00 661.50 681.50 0.4M
2023-10-16 678.80 682.50 654.50 657.75 0.3M
2023-10-13 664.85 679.00 657.40 672.15 0.3M
2023-10-12 652.45 675.00 642.10 667.05 0.3M
2023-10-11 647.35 657.80 645.00 649.20 0.2M
2023-10-10 633.75 651.10 633.75 644.10 0.2M
2023-10-09 621.00 643.70 621.00 631.40 0.2M
2023-10-06 634.25 655.00 631.20 652.50 0.3M
2023-10-05 634.65 642.00 626.15 631.05 0.2M
2023-10-04 645.35 645.95 614.10 631.50 0.3M
2023-10-03 647.00 659.95 633.55 641.00 0.3M
2023-09-29 647.40 654.00 639.00 643.75 0.2M
2023-09-28 647.70 658.00 638.35 643.25 0.2M
2023-09-27 640.75 649.00 627.05 644.50 0.3M
2023-09-26 638.30 653.60 631.10 637.55 0.2M
2023-09-25 643.30 649.35 625.10 638.30 0.4M
2023-09-22 628.20 656.50 628.20 646.10 0.4M
2023-09-21 651.60 659.20 622.80 628.15 0.5M
2023-09-20 691.00 693.65 650.00 653.75 0.6M
2023-09-18 695.95 705.30 688.15 695.50 0.3M
2023-09-15 718.00 724.70 667.90 689.40 4.9M
2023-09-14 697.80 722.35 695.20 713.45 0.7M
2023-09-13 660.00 698.00 620.05 691.85 1.0M
2023-09-12 734.80 735.40 597.60 656.20 1.6M
2023-09-11 723.80 740.50 722.05 728.80 0.5M
2023-09-08 716.55 725.55 715.05 720.15 0.5M
2023-09-07 710.00 728.00 706.20 712.95 0.5M
2023-09-06 724.00 729.80 682.20 712.60 0.7M
2023-09-05 721.70 729.95 708.10 720.35 0.7M
2023-09-04 717.45 732.00 708.00 717.30 0.5M
2023-09-01 727.70 752.95 708.00 713.10 0.9M
2023-08-31 661.00 745.00 658.50 713.30 1.1M
2023-08-30 658.00 666.90 655.10 657.35 0.4M
2023-08-29 662.00 669.95 649.00 653.60 0.4M
2023-08-28 657.75 669.05 654.80 658.70 0.4M
2023-08-25 670.00 678.00 651.05 654.45 0.5M
2023-08-24 659.30 680.00 659.00 667.60 0.7M
2023-08-23 657.00 664.95 642.05 652.00 0.6M
2023-08-22 654.00 690.00 648.00 651.10 1.2M
2023-08-21 606.40 649.90 606.40 649.25 1.4M
2023-08-18 616.50 620.20 598.35 603.60 0.3M
2023-08-17 598.45 617.95 598.45 613.05 0.5M
2023-08-16 587.75 599.40 585.60 595.45 0.6M
2023-08-14 584.05 591.25 577.05 584.80 0.3M
2023-08-11 572.85 584.95 571.00 581.10 0.2M
2023-08-10 571.00 591.45 565.70 570.45 0.5M
2023-08-09 585.65 599.45 563.50 569.65 0.6M
2023-08-08 591.00 594.95 581.10 588.20 0.3M
2023-08-07 566.00 594.60 564.00 589.20 0.9M
2023-08-04 560.75 568.00 556.55 563.15 0.3M
2023-08-03 549.35 560.00 543.90 557.95 0.2M
2023-08-02 560.85 564.95 536.00 548.90 0.4M
2023-08-01 568.00 569.45 553.50 560.85 0.2M
2023-07-31 546.90 564.45 535.65 562.85 0.5M
2023-07-28 563.70 565.65 532.25 542.10 0.7M
2023-07-27 567.65 575.00 548.00 563.65 0.5M
2023-07-26 545.00 569.00 544.80 561.30 1.1M
2023-07-25 529.90 549.00 528.15 540.65 1.1M
2023-07-24 513.00 545.00 510.00 520.75 1.3M
2023-07-21 497.90 508.80 481.05 504.70 1.9M
2023-07-20 497.60 504.10 494.25 496.55 0.7M
2023-07-19 491.60 498.90 481.35 496.40 0.5M
2023-07-18 486.00 494.40 476.40 488.75 0.5M
2023-07-17 473.80 487.90 472.00 483.45 0.7M
2023-07-14 459.00 472.50 457.80 467.10 0.4M
2023-07-13 470.00 475.00 440.50 456.60 0.5M
2023-07-12 445.90 469.95 442.50 463.75 0.7M
2023-07-11 440.00 446.75 438.05 443.95 0.3M
2023-07-10 449.00 450.45 436.00 440.10 0.3M
2023-07-07 447.75 451.00 440.75 446.85 0.2M
2023-07-06 444.40 451.40 444.40 448.65 0.2M
2023-07-05 448.15 451.85 441.85 444.40 0.2M
2023-07-04 441.90 454.60 439.00 446.15 0.3M
2023-07-03 447.00 448.40 435.80 438.85 0.4M
2023-06-30 446.00 458.45 437.50 444.70 0.3M
2023-06-28 464.00 474.90 448.45 449.90 0.4M
2023-06-27 454.40 468.00 445.00 459.90 0.6M
2023-06-26 430.00 453.00 429.85 450.40 0.5M
2023-06-23 458.00 458.00 425.00 429.60 0.6M
2023-06-22 470.00 471.95 453.05 456.30 0.9M
2023-06-21 462.00 490.00 459.15 469.45 2.5M
2023-06-20 432.50 477.65 430.20 458.95 3.6M
2023-06-19 429.35 439.50 425.40 432.00 1.2M
2023-06-16 435.00 439.90 416.25 423.90 3.1M
2023-06-15 422.00 422.00 404.25 408.40 0.8M
2023-06-14 418.00 429.85 416.00 420.50 1.2M
2023-06-13 389.00 416.00 388.35 411.90 1.2M
2023-06-12 392.45 392.90 383.65 385.70 0.3M
2023-06-09 385.50 395.00 381.65 390.45 0.7M
2023-06-08 379.55 387.35 378.00 383.20 0.5M
2023-06-07 379.70 386.30 374.20 377.05 0.6M
2023-06-06 373.40 382.55 365.00 377.25 0.6M
2023-06-05 380.95 386.00 371.50 372.75 0.4M
2023-06-02 381.90 386.00 375.70 377.70 0.5M
2023-06-01 389.80 398.00 377.00 379.05 0.7M
2023-05-31 385.00 392.25 381.00 388.25 0.5M
2023-05-30 389.60 389.60 382.10 384.00 0.3M
2023-05-29 372.50 390.00 369.30 388.30 0.7M
2023-05-26 367.45 372.85 363.70 370.10 0.4M
2023-05-25 360.00 373.35 360.00 364.90 0.7M
2023-05-24 354.00 364.00 350.40 358.60 0.3M
2023-05-23 358.80 363.60 353.25 355.10 0.3M
2023-05-22 371.15 373.95 355.20 357.30 0.4M
2023-05-19 369.30 371.20 355.30 368.50 0.7M
2023-05-18 347.85 370.00 347.05 365.70 1.0M
2023-05-17 347.30 352.00 339.70 346.20 0.2M
2023-05-16 347.95 351.60 341.00 346.20 0.2M
2023-05-15 340.30 349.70 337.20 347.15 0.4M
2023-05-12 341.00 345.00 337.75 340.30 0.3M
2023-05-11 340.40 348.70 337.15 339.45 0.4M
2023-05-10 342.20 346.50 336.15 338.60 0.3M
2023-05-09 349.00 353.55 336.90 340.80 0.4M
2023-05-08 345.00 362.95 343.20 347.00 1.2M
2023-05-05 336.00 344.80 330.00 342.55 0.5M
2023-05-04 333.45 340.00 331.40 336.10 0.4M
2023-05-03 330.50 338.95 328.65 331.20 0.6M
2023-05-02 326.00 334.70 324.90 329.40 0.7M
2023-04-28 329.40 331.70 310.70 326.00 1.1M
2023-04-27 317.35 328.60 317.20 326.70 0.5M
2023-04-26 318.00 322.35 316.05 317.15 0.2M
2023-04-25 321.35 324.40 317.45 319.50 0.5M
2023-04-24 319.90 326.50 315.05 321.25 0.5M
2023-04-21 324.50 329.60 316.00 318.20 0.8M
2023-04-20 309.10 325.00 308.00 324.05 1.5M
2023-04-19 302.35 314.00 300.35 307.40 0.8M
2023-04-18 309.80 315.00 292.90 297.95 0.6M
2023-04-17 305.00 311.00 302.85 309.70 0.4M
2023-04-13 307.95 312.00 304.50 306.75 0.4M
2023-04-12 314.45 314.70 305.10 307.05 0.4M
2023-04-11 308.80 314.80 307.15 312.35 0.7M
2023-04-10 310.00 318.00 302.70 307.55 1.4M
2023-04-06 288.00 310.00 287.75 304.70 2.7M
2023-04-05 282.00 285.25 280.45 282.60 0.2M
2023-04-03 288.30 289.90 280.65 282.70 0.3M
2023-03-31 283.00 287.90 282.20 286.10 0.4M
2023-03-29 280.00 283.00 278.15 281.80 0.8M
2023-03-28 276.80 281.00 274.80 279.15 0.3M
2023-03-27 274.60 279.35 273.10 276.15 0.3M
2023-03-24 278.00 281.65 271.50 273.00 0.3M
2023-03-23 277.65 279.40 275.30 276.05 0.2M
2023-03-22 272.40 278.85 271.25 277.75 0.3M
2023-03-21 271.60 273.60 267.00 271.45 0.3M
2023-03-20 285.00 285.00 267.65 269.40 0.8M
2023-03-17 290.95 291.50 281.00 284.60 0.5M
2023-03-16 287.90 288.90 280.00 284.50 1.5M
2023-03-15 273.20 291.00 273.20 281.35 4.0M
2023-03-14 265.35 268.60 261.50 265.50 0.3M
2023-03-13 266.15 271.90 261.15 265.35 0.8M
2023-03-10 272.95 274.50 269.15 273.15 0.3M
2023-03-09 282.50 284.70 274.55 277.70 0.4M
2023-03-08 266.00 281.00 264.65 279.70 0.7M
2023-03-06 268.40 270.00 266.10 269.25 0.3M
2023-03-03 260.10 269.75 260.10 267.10 0.6M
2023-03-02 265.00 268.25 257.20 257.95 0.4M
2023-03-01 259.70 268.00 259.00 267.35 0.5M
2023-02-28 258.00 266.00 252.85 258.55 1.3M
2023-02-27 257.00 260.05 244.70 257.20 0.7M
2023-02-24 267.10 272.75 258.00 259.65 0.4M
2023-02-23 266.55 270.95 260.60 267.10 0.5M
2023-02-22 275.95 278.50 263.00 265.20 0.4M
2023-02-21 274.90 279.85 274.15 276.00 0.2M
2023-02-20 273.00 279.30 273.00 274.50 0.2M
2023-02-17 273.60 283.65 271.10 272.90 0.4M
2023-02-16 273.40 277.95 269.00 272.20 0.4M
2023-02-15 280.20 281.20 270.35 272.45 0.4M
2023-02-14 285.00 285.75 276.20 278.90 0.3M
2023-02-13 272.80 288.40 272.15 282.95 1.1M
2023-02-10 264.80 278.50 264.75 270.85 0.5M
2023-02-09 266.90 271.15 262.60 264.25 0.3M
2023-02-08 268.85 271.85 264.90 266.25 0.2M
2023-02-07 271.60 274.50 265.40 267.50 0.2M
2023-02-06 264.90 272.40 261.60 270.35 0.2M
2023-02-03 265.75 272.70 262.95 264.05 0.3M
2023-02-02 269.85 272.00 263.90 265.60 0.2M
2023-02-01 277.20 281.00 259.70 266.85 0.5M
2023-01-31 259.55 276.50 259.55 275.05 0.6M
2023-01-30 262.05 265.55 254.40 258.75 0.3M
2023-01-27 273.90 274.75 256.50 262.70 0.6M
2023-01-25 273.90 279.45 270.25 273.35 0.7M
2023-01-24 284.00 287.00 271.55 273.75 0.5M
2023-01-23 267.55 284.00 262.10 281.50 1.5M
2023-01-20 281.00 283.65 264.00 266.20 1.7M
2023-01-19 273.95 285.00 273.00 278.30 1.5M
2023-01-18 272.40 278.90 268.30 274.15 0.8M
2023-01-17 269.40 272.00 264.30 270.60 0.2M
2023-01-16 264.25 272.00 264.25 268.15 0.2M
2023-01-13 268.60 270.75 263.15 264.25 0.2M
2023-01-12 272.00 274.05 265.95 268.20 0.6M
2023-01-11 258.50 272.00 258.20 270.45 1.1M
2023-01-10 258.90 259.85 253.30 258.20 0.3M
2023-01-09 248.15 259.20 248.10 257.75 0.3M
2023-01-06 252.30 254.70 243.20 247.55 0.4M
2023-01-05 254.00 257.90 249.85 252.30 0.4M
2023-01-04 262.30 265.00 253.95 255.85 0.4M
2023-01-03 265.15 266.45 261.00 261.80 0.2M
2023-01-02 262.60 268.00 262.20 265.15 0.5M