NSE: RKFORGE | Series: EQ
-
LTP
749.75
-16.80 (-2.19 %) -
Open
760.00
778.00 -
High
772.30
780.00 -
Low
739.85
754.00 -
Close
745.40
766.55 -
52W High
1,064.05
15 Oct, 2024 -
52W Low
604.20
03 Mar, 2025
Upper Circuit: 919.86
Lower Circuit: 613.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 760.00 | 772.30 | 739.85 | 749.75 | 745.40 | -21.15 | -2.76 | 1,064.05 | 604.20 | 398,708 | 29.93 Crore | 24,599 |
| 02 Apr, 2025 | 778.00 | 780.00 | 754.00 | 768.15 | 766.55 | -8.55 | -1.1 | 1,064.05 | 604.20 | 242,729 | 18.55 Crore | 17,917 |
| 01 Apr, 2025 | 778.00 | 783.90 | 757.35 | 769.00 | 775.10 | 1.80 | 0.23 | 1,064.05 | 604.20 | 224,412 | 17.28 Crore | 17,071 |
| 28 Mar, 2025 | 784.95 | 806.30 | 766.05 | 768.00 | 773.30 | -7.05 | -0.9 | 1,064.05 | 604.20 | 375,090 | 29.40 Crore | 26,762 |
| 27 Mar, 2025 | 783.00 | 796.90 | 770.05 | 783.00 | 780.35 | -8.60 | -1.09 | 1,064.05 | 604.20 | 675,757 | 52.79 Crore | 39,765 |
| 26 Mar, 2025 | 807.00 | 833.95 | 783.55 | 795.20 | 788.95 | -19.20 | -2.38 | 1,064.05 | 604.20 | 602,552 | 48.85 Crore | 36,633 |
| 25 Mar, 2025 | 834.40 | 844.95 | 800.10 | 807.00 | 808.15 | -15.65 | -1.9 | 1,064.05 | 604.20 | 411,213 | 33.48 Crore | 24,814 |
| 24 Mar, 2025 | 843.90 | 862.60 | 817.00 | 823.00 | 823.80 | -20.10 | -2.38 | 1,064.05 | 604.20 | 1,039,052 | 87.17 Crore | 57,240 |
| 21 Mar, 2025 | 753.10 | 858.85 | 747.05 | 840.00 | 843.90 | 98.70 | 13.24 | 1,064.05 | 604.20 | 3,406,362 | 278.53 Crore | 122,202 |
| 20 Mar, 2025 | 771.95 | 778.00 | 739.00 | 743.00 | 745.20 | -12.40 | -1.64 | 1,064.05 | 604.20 | 389,607 | 29.26 Crore | 24,260 |
| 19 Mar, 2025 | 725.00 | 777.15 | 725.00 | 758.00 | 757.60 | 39.50 | 5.5 | 1,064.05 | 604.20 | 727,517 | 54.13 Crore | 40,411 |
| 18 Mar, 2025 | 703.65 | 723.00 | 700.15 | 720.00 | 718.10 | 19.95 | 2.86 | 1,064.05 | 604.20 | 246,157 | 17.65 Crore | 17,636 |
| 17 Mar, 2025 | 686.15 | 706.85 | 683.65 | 696.90 | 698.15 | 12.05 | 1.76 | 1,064.05 | 604.20 | 256,075 | 17.86 Crore | 22,513 |
| 13 Mar, 2025 | 690.05 | 690.65 | 671.05 | 685.10 | 686.10 | 0.75 | 0.11 | 1,064.05 | 604.20 | 328,014 | 22.39 Crore | 19,681 |
| 12 Mar, 2025 | 682.00 | 694.00 | 674.40 | 683.00 | 685.35 | 1.05 | 0.15 | 1,064.05 | 604.20 | 207,275 | 14.16 Crore | 20,383 |
| 11 Mar, 2025 | 689.50 | 690.80 | 660.30 | 688.90 | 684.30 | -7.40 | -1.07 | 1,064.05 | 604.20 | 437,652 | 29.67 Crore | 32,657 |
| 10 Mar, 2025 | 720.95 | 725.40 | 682.30 | 694.95 | 691.70 | -24.25 | -3.39 | 1,064.05 | 604.20 | 298,153 | 20.98 Crore | 25,596 |
| 07 Mar, 2025 | 692.00 | 723.90 | 686.60 | 716.75 | 715.95 | 20.65 | 2.97 | 1,064.05 | 604.20 | 516,360 | 36.91 Crore | 40,737 |
| 06 Mar, 2025 | 699.60 | 708.35 | 687.25 | 690.00 | 695.30 | 9.10 | 1.33 | 1,064.05 | 604.20 | 354,613 | 24.78 Crore | 30,862 |
| 05 Mar, 2025 | 675.00 | 712.00 | 673.60 | 681.00 | 686.20 | 15.00 | 2.23 | 1,064.05 | 604.20 | 1,083,605 | 75.05 Crore | 63,896 |
| 04 Mar, 2025 | 630.00 | 683.95 | 626.85 | 675.00 | 671.20 | 32.00 | 5.01 | 1,064.05 | 604.20 | 1,803,530 | 121.19 Crore | 77,137 |