NSE · RKFORGE · stock
Ramkrishna Forgings Limited (RKFORGE) stock price history
Every NSE trading session of Ramkrishna Forgings Limited from May 5, 2004 to Sep 28, 2026: 5,542 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RKFORGE adjusted close, 2004 to 2026
- ₹1,043
- All time high, 2024
- ₹772.80
- 52 week high, ₹459.41 low
- 5,542
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
RKFORGE key facts
- Ramkrishna Forgings Limited (RKFORGE) closed at ₹703.10 on Sep 28, 2026 on NSE.
- RKFORGE's all time high close is ₹1,043, set on Oct 15, 2024; its all time low close is ₹4.03 on Mar 19, 2009.
- RKFORGE's 52 week range is ₹459.41 to ₹772.80.
- RKFORGE returned +32.2% over the year to Sep 28, 2026 and +241.4% over five years.
- Over ten years RKFORGE returned +962%, +26.7% a year compounded.
- RKFORGE's deepest drawdown was -94.2% from Jul 28, 2005 to Mar 19, 2009.
- DataCedar holds 5,542 daily sessions of RKFORGE history from May 5, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RKFORGE price chart, 2004 to 2026
RKFORGE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | +24.7% |
| 6 months | +44.3% |
| Year to date | +38.8% |
| 1 year | +32.2% |
| 3 years | +10.1% |
| 5 years | +241.4% |
| 10 years | +962.2% |
| Since May 5, 2004 | +10,280% |
| Compound annual growth, 22.4 years | +23.0% |
RKFORGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,043 on Oct 15, 2024
- All time low close
- ₹4.03 on Mar 19, 2009
- 52 week high
- ₹772.80 on Aug 19, 2026
- 52 week low
- ₹459.41 on Mar 23, 2026
- Deepest drawdown
- -94.2% from Jul 28, 2005 to Mar 19, 2009, recovered Jan 9, 2015
- Best single session
- +400.0% on Jul 28, 2005
- Worst single session
- -78.2% on Jul 29, 2005
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2004
- 104×
- Best calendar year
- 2014, +287%
- Worst calendar year
- 2008, -84%
RKFORGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 5, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹524.75 | ₹772.80 | ₹459.41 | ₹703.10 | +34.6% | 148.3M | 187 |
| 2025 | ₹893.02 | ₹1,017 | ₹474.64 | ₹522.31 | -41.4% | 248.1M | 249 |
| 2024 | ₹715.81 | ₹1,059 | ₹598.55 | ₹890.93 | +23.5% | 171.1M | 246 |
| 2023 | ₹259.77 | ₹809.96 | ₹240.58 | ₹721.48 | +177.4% | 151.5M | 245 |
| 2022 | ₹190.07 | ₹271.99 | ₹143.56 | ₹260.07 | +39.3% | 158M | 248 |
| 2021 | ₹95.53 | ₹247.56 | ₹92.11 | ₹186.67 | +98.4% | 149.1M | 248 |
| 2020 | ₹74.80 | ₹102.10 | ₹26.20 | ₹94.09 | +25.8% | 92.8M | 251 |
| 2019 | ₹103.74 | ₹107.49 | ₹50.04 | ₹74.80 | -28.8% | 44.4M | 243 |
| 2018 | ₹172.49 | ₹173.83 | ₹98.63 | ₹105.07 | -37.4% | 53.5M | 246 |
| 2017 | ₹56.75 | ₹172.60 | ₹56.75 | ₹167.86 | +204.4% | 56.9M | 248 |
| 2016 | ₹103.60 | ₹103.84 | ₹49.67 | ₹55.15 | -45.9% | 49.5M | 246 |
| 2015 | ₹65.02 | ₹150.82 | ₹64.06 | ₹101.96 | +58.3% | 91.8M | 246 |
| 2014 | ₹16.31 | ₹67.98 | ₹15.54 | ₹64.43 | +287.4% | 35.1M | 244 |
| 2013 | ₹22.11 | ₹23.03 | ₹9.31 | ₹16.63 | -18.9% | 4M | 248 |
| 2012 | ₹15.37 | ₹27.69 | ₹14.88 | ₹20.51 | +32.7% | 6.6M | 245 |
| 2011 | ₹21.69 | ₹25.27 | ₹13.75 | ₹15.45 | -26.2% | 5.3M | 246 |
| 2010 | ₹17.19 | ₹33.72 | ₹16.67 | ₹20.95 | +16.1% | 12.3M | 250 |
| 2009 | ₹7.40 | ₹19.54 | ₹3.71 | ₹18.04 | +142.0% | 7.7M | 243 |
| 2008 | ₹47.71 | ₹52.47 | ₹6.88 | ₹7.45 | -84.2% | 14.2M | 246 |
| 2007 | ₹23.35 | ₹50.22 | ₹18.58 | ₹47.15 | +103.1% | 40.8M | 248 |
| 2006 | ₹17.06 | ₹30.82 | ₹11.79 | ₹23.21 | +37.5% | 153.5M | 247 |
| 2005 | ₹11.94 | ₹69.95 | ₹8.28 | ₹16.89 | +42.7% | 196.1M | 250 |
| 2004 | ₹6.80 | ₹13.14 | ₹3.90 | ₹11.83 | n/a | 208M | 172 |
RKFORGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹703.10 | -5.4% |
| August 2026 | ₹743.60 | +14.2% |
| July 2026 | ₹651.15 | +15.3% |
| June 2026 | ₹564.90 | -0.3% |
| May 2026 | ₹566.40 | -5.2% |
| April 2026 | ₹597.34 | +28.2% |
| March 2026 | ₹465.85 | -15.4% |
| February 2026 | ₹550.91 | +8.0% |
| January 2026 | ₹510.28 | -2.3% |
| December 2025 | ₹522.31 | -4.9% |
| November 2025 | ₹549.12 | +1.3% |
| October 2025 | ₹542.13 | +0.6% |
About the RKFORGE data
Daily bars. 5,542 sessions from May 5, 2004 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RKFORGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
RKFORGE share price history
