All stocks
NSE: RKFORGE·ISIN INE399G01023·Data to 2026-10-26
Ramkrishna Forgings Ltd. historical data
₹604.85+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹772.80
52w low
₹460.15
Turnover
₹51.6 Cr
Volume
8,67,240
1y return
+13.5%
3y CAGR
+0.4%
5y CAGR
+20.9%
10y CAGR
+25.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-08-23 | agm | Annual General Meeting |
| 2023-09-08 | agm | Annual General Meeting |
| 2022-03-14 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share |
| 2021-09-16 | agm | Annual General Meeting |
| 2020-09-10 | agm | Annual General Meeting |
| 2026-05-08 | dividend | Interim Dividend - Re 1 Per Share |
| 2025-06-06 | dividend | Interim Dividend - Re 1 Per Share |
| 2024-10-31 | dividend | Interim Dividend - Re 1 Per Share |
| 2024-05-10 | dividend | Interim Dividend - Re 1 Per Share |
| 2023-10-30 | dividend | Interim Dividend - Re 1 Per Share |
| 2023-05-09 | dividend | Interim Dividend - Re 0.50 Per Share |
| 2023-01-31 | dividend | Interim Dividend - Re 0.50 Per Share |
| 2022-11-01 | dividend | Interim Dividend - Rs 0.50 Per Share |
| 2022-09-08 | dividend | Annual General Meeting/Dividend - Rs 0.20 Per Share |
| 2022-07-28 | dividend | Interim Dividend- Rs 0.50 Per Share |
| 2022-01-28 | dividend | Interim Dividend - Rs 0.50 Per Share |
| 2021-10-21 | dividend | Interim Dividend - Rs 0.50 Per Sh |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 590.00 | 607.70 | 571.10 | 604.85 | 8,67,240 |
| 2026-10-23 | 612.00 | 614.40 | 585.00 | 591.10 | 5,90,948 |
| 2026-10-22 | 630.50 | 632.55 | 608.00 | 614.50 | 4,70,013 |
| 2026-10-21 | 680.00 | 681.70 | 628.10 | 635.75 | 10,10,214 |
| 2026-10-19 | 691.00 | 700.80 | 678.35 | 685.00 | 3,75,986 |
| 2026-10-16 | 679.75 | 694.40 | 675.00 | 691.45 | 4,63,547 |
| 2026-10-15 | 692.10 | 693.45 | 675.50 | 678.10 | 3,05,872 |
| 2026-10-14 | 695.05 | 703.50 | 686.55 | 696.75 | 3,60,345 |
| 2026-10-13 | 694.00 | 703.45 | 683.50 | 698.65 | 3,06,961 |
| 2026-10-12 | 688.95 | 699.20 | 685.00 | 693.60 | 2,73,053 |
| 2026-10-09 | 696.00 | 705.40 | 678.55 | 685.45 | 6,44,453 |
| 2026-10-08 | 715.30 | 716.00 | 693.10 | 700.75 | 6,47,988 |
| 2026-10-07 | 734.00 | 734.00 | 714.00 | 716.40 | 5,62,430 |
| 2026-10-06 | 700.10 | 736.45 | 696.10 | 732.65 | 9,92,145 |
| 2026-10-05 | 695.45 | 704.05 | 692.00 | 700.45 | 2,91,847 |
| 2026-10-01 | 699.75 | 709.30 | 677.10 | 695.45 | 8,62,927 |
| 2026-09-30 | 719.90 | 724.00 | 699.10 | 702.30 | 5,29,472 |
| 2026-09-29 | 703.00 | 723.45 | 700.00 | 714.65 | 8,43,189 |
| 2026-09-28 | 701.20 | 715.45 | 690.15 | 703.10 | 7,73,078 |
| 2026-09-25 | 709.00 | 715.50 | 695.65 | 704.50 | 2,85,768 |
| 2026-09-24 | 705.50 | 720.85 | 701.00 | 709.55 | 3,97,737 |
| 2026-09-23 | 714.00 | 723.05 | 705.50 | 710.20 | 3,73,182 |
| 2026-09-22 | 719.40 | 741.00 | 712.10 | 716.25 | 6,60,677 |
| 2026-09-21 | 725.00 | 725.00 | 712.65 | 716.50 | 3,18,768 |
| 2026-09-18 | 709.00 | 728.00 | 705.45 | 724.10 | 4,69,398 |
| 2026-09-17 | 686.00 | 714.70 | 681.05 | 705.45 | 4,20,271 |
| 2026-09-16 | 684.00 | 693.90 | 659.10 | 688.80 | 5,07,925 |
| 2026-09-15 | 715.00 | 715.20 | 684.60 | 688.20 | 6,85,117 |
| 2026-09-11 | 720.00 | 720.90 | 699.55 | 711.20 | 5,71,407 |
| 2026-09-10 | 721.90 | 737.80 | 719.05 | 727.05 | 7,17,946 |
Get the full RKFORGE history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/RKFORGE?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("RKFORGE", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does RKFORGE historical data go?
- TejHQ has daily NSE data for RKFORGE from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has RKFORGE had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-08-23); Annual General Meeting (ex-date 2023-09-08); Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share (ex-date 2022-03-14); Annual General Meeting (ex-date 2021-09-16); Annual General Meeting (ex-date 2020-09-10). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download RKFORGE historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/RKFORGE?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).