RKFORGE.NSRKFORGE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $500.00 | $508.80 | $484.55 | $506.50 | 300,261 |
| 1/9/2026 | $505.80 | $512.50 | $496.70 | $501.90 | 267,136 |
| 1/8/2026 | $515.10 | $523.25 | $504.35 | $508.40 | 280,689 |
| 1/7/2026 | $522.50 | $523.05 | $513.95 | $516.60 | 170,991 |
| 1/6/2026 | $528.10 | $528.30 | $520.15 | $523.50 | 286,535 |
| 1/5/2026 | $531.50 | $537.00 | $522.65 | $528.40 | 226,825 |
| 1/2/2026 | $517.25 | $542.60 | $516.85 | $531.40 | 850,441 |
| 1/1/2026 | $525.60 | $526.85 | $514.00 | $516.45 | 140,326 |
| 12/31/2025 | $513.10 | $528.80 | $513.05 | $523.15 | 513,891 |
| 12/30/2025 | $511.00 | $525.00 | $503.25 | $507.55 | 2.30M |
| 12/29/2025 | $512.10 | $520.95 | $509.10 | $512.90 | 211,086 |
| 12/26/2025 | $516.70 | $523.00 | $508.55 | $511.60 | 256,445 |
| 12/24/2025 | $522.45 | $522.90 | $515.05 | $516.75 | 173,549 |
| 12/23/2025 | $509.00 | $528.50 | $507.20 | $524.15 | 729,035 |
| 12/22/2025 | $483.50 | $511.00 | $481.10 | $508.55 | 1.08M |
| 12/19/2025 | $480.00 | $485.45 | $475.40 | $477.95 | 330,569 |
| 12/18/2025 | $495.00 | $495.90 | $476.20 | $478.35 | 709,702 |
| 12/17/2025 | $516.00 | $520.00 | $493.35 | $497.00 | 397,391 |
| 12/16/2025 | $518.10 | $519.15 | $513.35 | $514.95 | 154,160 |
| 12/15/2025 | $516.95 | $524.25 | $512.00 | $520.55 | 232,361 |
| 12/12/2025 | $517.00 | $524.70 | $513.00 | $516.15 | 329,422 |
| 12/11/2025 | $523.00 | $526.80 | $516.05 | $519.40 | 160,956 |
| 12/10/2025 | $522.10 | $531.20 | $517.55 | $523.00 | 236,121 |
| 12/9/2025 | $524.00 | $534.40 | $514.50 | $525.45 | 239,587 |
| 12/8/2025 | $532.85 | $533.30 | $522.50 | $524.80 | 248,922 |
| 12/5/2025 | $531.00 | $533.70 | $525.10 | $531.35 | 232,557 |
| 12/4/2025 | $532.65 | $536.00 | $529.30 | $531.40 | 130,363 |
| 12/3/2025 | $522.30 | $535.50 | $521.00 | $534.35 | 330,250 |
| 12/2/2025 | $536.00 | $536.00 | $520.20 | $522.45 | 399,762 |
| 12/1/2025 | $552.90 | $553.65 | $531.25 | $536.50 | 391,580 |
| 11/28/2025 | $543.95 | $554.90 | $539.35 | $550.00 | 250,877 |
| 11/27/2025 | $544.00 | $556.40 | $540.00 | $544.25 | 527,701 |
| 11/26/2025 | $523.15 | $544.70 | $523.15 | $542.10 | 260,521 |
| 11/25/2025 | $517.35 | $535.65 | $515.70 | $531.75 | 559,816 |
| 11/24/2025 | $538.70 | $538.70 | $516.55 | $521.15 | 351,400 |
| 11/21/2025 | $541.90 | $545.20 | $531.20 | $535.00 | 283,379 |
| 11/19/2025 | $541.90 | $544.75 | $535.20 | $539.00 | 374,352 |
| 11/18/2025 | $554.00 | $554.35 | $541.10 | $544.60 | 311,115 |
| 11/17/2025 | $550.70 | $559.40 | $544.85 | $556.50 | 423,580 |
| 11/14/2025 | $552.55 | $555.45 | $543.10 | $552.70 | 510,829 |
| 11/13/2025 | $533.00 | $588.40 | $522.00 | $556.10 | 10.68M |
| 11/12/2025 | $545.90 | $546.65 | $533.15 | $538.45 | 231,001 |
| 11/11/2025 | $534.40 | $548.95 | $528.00 | $543.20 | 421,267 |
| 11/10/2025 | $531.75 | $536.00 | $526.10 | $533.90 | 204,044 |
| 11/7/2025 | $536.50 | $536.50 | $525.00 | $531.75 | 273,079 |
| 11/6/2025 | $532.00 | $538.30 | $523.60 | $534.35 | 421,046 |
| 11/4/2025 | $540.70 | $544.75 | $533.00 | $534.25 | 224,900 |
| 11/3/2025 | $541.00 | $548.95 | $537.65 | $542.85 | 458,682 |
| 10/31/2025 | $545.05 | $549.65 | $538.00 | $543.00 | 345,497 |
| 10/30/2025 | $546.40 | $550.80 | $542.25 | $545.05 | 185,115 |
| 10/29/2025 | $540.10 | $551.50 | $535.50 | $545.40 | 563,395 |
| 10/28/2025 | $534.70 | $541.00 | $532.10 | $538.90 | 513,235 |
| 10/27/2025 | $545.20 | $547.75 | $532.05 | $533.65 | 438,663 |
| 10/24/2025 | $554.50 | $557.70 | $540.35 | $542.55 | 444,844 |
| 10/23/2025 | $561.00 | $567.85 | $552.00 | $554.20 | 851,858 |
| 10/21/2025 | $550.50 | $554.90 | $549.10 | $551.70 | 115,802 |
| 10/20/2025 | $535.05 | $559.50 | $532.20 | $544.25 | 646,472 |
| 10/17/2025 | $552.35 | $553.95 | $531.65 | $535.00 | 411,070 |
| 10/16/2025 | $552.00 | $557.55 | $546.05 | $552.35 | 270,114 |
| 10/15/2025 | $557.50 | $557.50 | $548.45 | $549.95 | 197,936 |
| 10/14/2025 | $558.40 | $563.00 | $544.60 | $557.50 | 324,609 |