NSE: RKFORGE | Series: EQ
-
LTP
889.00
-17.10 (-1.89 %) -
Open
907.90
900.00 -
High
913.95
918.00 -
Low
881.00
894.10 -
Close
891.25
906.10 -
52W High
1,064.05
15 Oct, 2024 -
52W Low
860.05
29 Oct, 2024
Upper Circuit: 1,087.32
Lower Circuit: 724.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 907.90 | 913.95 | 881.00 | 889.00 | 891.25 | -14.85 | -1.64 | 1,064.05 | 860.05 | 209,249 | 18.81 Crore | 11,218 |
| 19 Dec, 2024 | 900.00 | 918.00 | 894.10 | 907.00 | 906.10 | 5.65 | 0.63 | 1,064.05 | 860.05 | 248,248 | 22.49 Crore | 15,769 |
| 18 Dec, 2024 | 923.00 | 927.20 | 897.05 | 906.45 | 900.45 | -21.50 | -2.33 | 1,064.05 | 860.05 | 491,526 | 44.89 Crore | 14,855 |
| 17 Dec, 2024 | 941.00 | 947.85 | 919.60 | 922.50 | 921.95 | -19.00 | -2.02 | 1,064.05 | 860.05 | 316,892 | 29.67 Crore | 11,666 |
| 16 Dec, 2024 | 954.00 | 960.50 | 938.05 | 941.00 | 940.95 | -13.30 | -1.39 | 1,064.05 | 860.05 | 174,350 | 16.52 Crore | 8,852 |
| 13 Dec, 2024 | 971.00 | 971.25 | 943.00 | 954.65 | 954.25 | -19.05 | -1.96 | 1,064.05 | 860.05 | 241,310 | 23.09 Crore | 11,041 |
| 12 Dec, 2024 | 980.45 | 982.00 | 965.00 | 970.05 | 973.30 | -2.30 | -0.24 | 1,064.05 | 860.05 | 160,610 | 15.65 Crore | 9,094 |
| 11 Dec, 2024 | 969.90 | 994.85 | 965.00 | 972.90 | 975.60 | 7.60 | 0.79 | 1,064.05 | 860.05 | 432,791 | 42.42 Crore | 19,755 |
| 10 Dec, 2024 | 974.90 | 978.25 | 965.00 | 967.00 | 968.00 | -6.35 | -0.65 | 1,064.05 | 860.05 | 170,379 | 16.52 Crore | 8,360 |
| 09 Dec, 2024 | 965.00 | 993.90 | 962.00 | 973.00 | 974.35 | 5.65 | 0.58 | 1,064.05 | 860.05 | 648,309 | 63.14 Crore | 30,330 |
| 06 Dec, 2024 | 970.00 | 976.15 | 965.55 | 972.30 | 968.70 | 0.55 | 0.06 | 1,064.05 | 860.05 | 185,423 | 17.98 Crore | 9,476 |
| 05 Dec, 2024 | 979.20 | 981.00 | 959.30 | 965.70 | 968.15 | -1.45 | -0.15 | 1,064.05 | 860.05 | 317,993 | 30.79 Crore | 11,248 |
| 04 Dec, 2024 | 966.95 | 978.65 | 965.00 | 969.00 | 969.60 | 5.80 | 0.6 | 1,064.05 | 860.05 | 224,574 | 21.78 Crore | 10,595 |
| 03 Dec, 2024 | 969.90 | 986.75 | 955.35 | 964.00 | 963.80 | -3.75 | -0.39 | 1,064.05 | 860.05 | 313,560 | 30.35 Crore | 15,328 |
| 02 Dec, 2024 | 958.00 | 975.10 | 954.30 | 968.75 | 967.55 | 1.35 | 0.14 | 1,064.05 | 860.05 | 286,148 | 27.69 Crore | 14,687 |
| 29 Nov, 2024 | 975.25 | 981.90 | 959.40 | 965.00 | 966.20 | -10.70 | -1.1 | 1,064.05 | 860.05 | 120,580 | 11.69 Crore | 7,310 |
| 28 Nov, 2024 | 981.00 | 996.70 | 968.00 | 976.00 | 976.90 | 1.55 | 0.16 | 1,064.05 | 860.05 | 259,539 | 25.47 Crore | 16,173 |
| 27 Nov, 2024 | 967.40 | 981.15 | 961.40 | 978.00 | 975.35 | 9.05 | 0.94 | 1,064.05 | 860.05 | 123,260 | 11.98 Crore | 7,323 |
| 26 Nov, 2024 | 977.00 | 977.00 | 952.90 | 964.00 | 966.30 | -6.65 | -0.68 | 1,064.05 | 860.05 | 155,954 | 15.04 Crore | 12,322 |
| 25 Nov, 2024 | 972.00 | 977.95 | 963.50 | 970.45 | 972.95 | 9.45 | 0.98 | 1,064.05 | 860.05 | 461,599 | 44.74 Crore | 14,367 |