RKFORGE Historical Share Price Data

Ramkrishna Forgings Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
05-Apr-2024	711.8	711.9	684.45	690.7	22010	305896780.4	244436	27.45	-21.10
08-Apr-2024	698	714	693	698.45	20102	245423135.5	189545	21.00	0.45
09-Apr-2024	698.45	705	685	689.1	19075	180599201.25	140528	20.00	-9.35
10-Apr-2024	689.15	705.2	688.15	690.3	14253	147201639.15	113104	17.05	1.15
12-Apr-2024	690.3	700.35	686.05	688.9	15232	163120470.5	121146	14.30	-1.40
15-Apr-2024	673	724.1	656	706.25	53586	1188774486.1	1689665	68.10	33.25
16-Apr-2024	707.9	729.8	707.4	725	29336	679286948.05	284473	22.40	17.10
18-Apr-2024	732	764.8	726	731.4	95354	2558761623.35	1032205	38.80	-0.60
19-Apr-2024	730.05	790	717.5	772.55	73621	1999002374.95	606320	72.50	42.50
22-Apr-2024	734	767.85	720.1	747.45	61430	1490697208.5	534464	47.75	13.45
23-Apr-2024	754.7	765	736.1	757.35	29985	539317657.85	232229	28.90	2.65
24-Apr-2024	760.95	781.95	759.9	768.3	26750	559821899.1	260222	22.05	7.35
25-Apr-2024	768.75	778.95	752	760.9	13954	252158334.05	328243	26.95	-7.85
26-Apr-2024	768	773	756.5	759.9	17149	214235875.5	134880	16.50	-8.10
29-Apr-2024	765	779.9	760.7	764.5	19955	275729905.3	123238	19.20	-0.50
30-Apr-2024	771	771	747	750.9	23554	381831632.3	256825	24.00	-20.10
02-May-2024	759.3	774	750	757.45	38895	707952064.4	231907	24.00	-1.85
03-May-2024	763.95	766.9	736	744.5	24131	406530568.45	263736	30.90	-19.45

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.