RAMKRISHNA FORGINS - Price History
Monthly price history for RKFORGE.NS (RAMKRISHNA FORGINS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹719.25 | ₹719.25 |
| April 2024 | ₹750.90 | ₹750.90 |
| March 2024 | ₹691.25 | ₹691.25 |
| February 2024 | ₹782.15 | ₹782.15 |
| January 2024 | ₹763.45 | ₹763.45 |
| December 2023 | ₹725.70 | ₹725.70 |
| November 2023 | ₹800.45 | ₹800.45 |
| October 2023 | ₹640.15 | ₹640.15 |
| September 2023 | ₹642.71 | ₹643.75 |
| August 2023 | ₹712.14 | ₹713.30 |
| July 2023 | ₹561.94 | ₹562.85 |
| June 2023 | ₹443.98 | ₹444.70 |
| May 2023 | ₹387.62 | ₹388.25 |
| April 2023 | ₹325 | ₹326 |
| March 2023 | ₹285.22 | ₹286.10 |
| February 2023 | ₹257.76 | ₹258.55 |
| January 2023 | ₹274.21 | ₹275.05 |
| December 2022 | ₹261.59 | ₹262.90 |
| November 2022 | ₹219.05 | ₹220.15 |
| October 2022 | ₹227.96 | ₹229.60 |
| September 2022 | ₹197.18 | ₹198.60 |
| August 2022 | ₹199.02 | ₹200.65 |
| July 2022 | ₹176.85 | ₹178.30 |
| June 2022 | ₹160.23 | ₹162 |
| May 2022 | ₹163.89 | ₹165.70 |
| April 2022 | ₹186.83 | ₹188.90 |
| March 2022 | ₹155.68 | ₹157.40 |
| February 2022 | ₹160.73 | ₹812.55 |
| January 2022 | ₹188.87 | ₹954.80 |
| December 2021 | ₹187.76 | ₹949.70 |
| November 2021 | ₹178.22 | ₹901.45 |
| October 2021 | ₹215.76 | ₹1,091.35 |
| September 2021 | ₹213.94 | ₹1,082.55 |
| August 2021 | ₹195.64 | ₹989.95 |
| July 2021 | ₹164.04 | ₹830.55 |
| June 2021 | ₹130.94 | ₹662.95 |
| May 2021 | ₹127.70 | ₹646.55 |
| April 2021 | ₹115.15 | ₹583 |
| March 2021 | ₹103.28 | ₹522.90 |
| February 2021 | ₹109.42 | ₹554 |
| January 2021 | ₹100.07 | ₹506.65 |
| December 2020 | ₹94.64 | ₹479.15 |
| November 2020 | ₹89.40 | ₹452.65 |
| October 2020 | ₹73.99 | ₹374.60 |
| September 2020 | ₹65.64 | ₹332.35 |
| August 2020 | ₹46.40 | ₹234.90 |
| July 2020 | ₹28.63 | ₹144.95 |
| June 2020 | ₹32.18 | ₹162.90 |
| May 2020 | ₹30.01 | ₹151.95 |
| April 2020 | ₹36.77 | ₹186.15 |
| March 2020 | ₹30.14 | ₹152.60 |
| February 2020 | ₹57.48 | ₹291 |
| January 2020 | ₹70.05 | ₹354.65 |
| December 2019 | ₹75.23 | ₹380.90 |
| November 2019 | ₹71.37 | ₹361.35 |
| October 2019 | ₹57.85 | ₹292.90 |
| September 2019 | ₹61.66 | ₹312.20 |
| August 2019 | ₹60.63 | ₹306.95 |
| July 2019 | ₹89.50 | ₹455.30 |
| June 2019 | ₹87.08 | ₹442.95 |
| May 2019 | ₹98.27 | ₹499.90 |
| April 2019 | ₹99.48 | ₹506.05 |
| March 2019 | ₹105.24 | ₹535.35 |
| February 2019 | ₹94.19 | ₹479.15 |
| January 2019 | ₹95.57 | ₹486.15 |
| December 2018 | ₹105.68 | ₹537.60 |
| November 2018 | ₹107.92 | ₹549 |
| October 2018 | ₹105.01 | ₹534.20 |
| September 2018 | ₹118.10 | ₹600.75 |
| August 2018 | ₹121.18 | ₹617.45 |
| July 2018 | ₹127.73 | ₹650.80 |
| June 2018 | ₹131.48 | ₹669.90 |
| May 2018 | ₹152.84 | ₹778.75 |
| April 2018 | ₹164.14 | ₹836.30 |
| March 2018 | ₹137.90 | ₹702.65 |
| February 2018 | ₹147.59 | ₹752 |
| January 2018 | ₹152.87 | ₹778.90 |
| December 2017 | ₹168.84 | ₹860.30 |
| November 2017 | ₹148.26 | ₹755.40 |
| October 2017 | ₹149.29 | ₹760.65 |
| September 2017 | ₹117.52 | ₹598.80 |
| August 2017 | ₹109.33 | ₹558.05 |
| July 2017 | ₹103.19 | ₹526.70 |
| June 2017 | ₹102 | ₹520.65 |
| May 2017 | ₹91.52 | ₹467.15 |
| April 2017 | ₹97.21 | ₹496.20 |
| March 2017 | ₹93.97 | ₹479.65 |
| February 2017 | ₹78.24 | ₹399.35 |
| January 2017 | ₹75.23 | ₹384 |
| December 2016 | ₹55.47 | ₹283.15 |
| November 2016 | ₹61.96 | ₹316.25 |
| October 2016 | ₹65.57 | ₹334.70 |
| September 2016 | ₹67.55 | ₹344.80 |
| August 2016 | ₹79.80 | ₹409.50 |
| July 2016 | ₹80.19 | ₹411.50 |
| June 2016 | ₹85.90 | ₹440.80 |
| May 2016 | ₹74.93 | ₹384.50 |
| April 2016 | ₹79.10 | ₹405.90 |
| March 2016 | ₹67.06 | ₹344.10 |
| February 2016 | ₹55.51 | ₹284.85 |
| January 2016 | ₹82.81 | ₹424.95 |
| December 2015 | ₹102.56 | ₹526.30 |
| November 2015 | ₹108.16 | ₹555 |
| October 2015 | ₹111.81 | ₹573.75 |
| September 2015 | ₹117.12 | ₹601 |
| August 2015 | ₹124.78 | ₹642.40 |
| July 2015 | ₹139.24 | ₹716.85 |
| June 2015 | ₹126.36 | ₹650.50 |
| May 2015 | ₹108.77 | ₹559.95 |
| April 2015 | ₹98.23 | ₹505.70 |
| March 2015 | ₹83.15 | ₹428.05 |
| February 2015 | ₹86.52 | ₹445.40 |
| January 2015 | ₹87.73 | ₹451.65 |
| December 2014 | ₹64.81 | ₹333.65 |
| November 2014 | ₹59.02 | ₹303.85 |
| October 2014 | ₹50.82 | ₹261.65 |
| September 2014 | ₹45.88 | ₹236.20 |
| August 2014 | ₹47.57 | ₹244.90 |
| July 2014 | ₹44.68 | ₹230 |
| June 2014 | ₹35.26 | ₹181.50 |
| May 2014 | ₹28.77 | ₹149.10 |
| April 2014 | ₹24.89 | ₹129 |
| March 2014 | ₹21.55 | ₹111.70 |
| February 2014 | ₹21.03 | ₹109 |
| January 2014 | ₹18.33 | ₹95 |
| December 2013 | ₹16.73 | ₹86.70 |
| November 2013 | ₹13.31 | ₹69 |
| October 2013 | ₹13.49 | ₹69.90 |
| September 2013 | ₹11.43 | ₹59.25 |
| August 2013 | ₹12.35 | ₹64 |
| July 2013 | ₹12.35 | ₹64 |
| June 2013 | ₹13.08 | ₹68.75 |
| May 2013 | ₹15.50 | ₹81.50 |
| April 2013 | ₹19.02 | ₹100 |
| March 2013 | ₹13.15 | ₹69.15 |
| February 2013 | ₹16.73 | ₹87.95 |
| January 2013 | ₹19.40 | ₹102 |
| December 2012 | ₹20.63 | ₹108.45 |
| November 2012 | ₹23.53 | ₹123.70 |
| October 2012 | ₹21.40 | ₹112.50 |
| September 2012 | ₹23.19 | ₹121.95 |
| August 2012 | ₹21.87 | ₹115 |
| July 2012 | ₹19.86 | ₹104.40 |
| June 2012 | ₹23.19 | ₹124 |
| May 2012 | ₹23.38 | ₹125 |
| April 2012 | ₹24.50 | ₹131 |
| March 2012 | ₹24.72 | ₹132.15 |
| February 2012 | ₹21.32 | ₹114 |
| January 2012 | ₹16.63 | ₹88.90 |
| December 2011 | ₹15.54 | ₹83.10 |
| November 2011 | ₹18.82 | ₹100.60 |
| October 2011 | ₹19.03 | ₹101.75 |
| September 2011 | ₹18.89 | ₹101 |
| August 2011 | ₹18.84 | ₹100.75 |
| July 2011 | ₹20.95 | ₹112 |
| June 2011 | ₹20.95 | ₹112 |
| May 2011 | ₹18.82 | ₹102.60 |
| April 2011 | ₹20.39 | ₹111.15 |
| March 2011 | ₹18.25 | ₹99.50 |
| February 2011 | ₹18.16 | ₹99 |
| January 2011 | ₹21.16 | ₹115.35 |
| December 2010 | ₹21.07 | ₹114.85 |
| November 2010 | ₹23.09 | ₹125.85 |
| October 2010 | ₹28.61 | ₹155.95 |
| September 2010 | ₹29.89 | ₹162.95 |
| August 2010 | ₹26.38 | ₹143.80 |
| July 2010 | ₹22.92 | ₹124.95 |
| June 2010 | ₹21.84 | ₹120 |
| May 2010 | ₹24.02 | ₹132 |
| April 2010 | ₹25.84 | ₹141.95 |
| March 2010 | ₹21.11 | ₹116 |
| February 2010 | ₹20.38 | ₹112 |
| January 2010 | ₹23.55 | ₹129.40 |
| December 2009 | ₹18.15 | ₹99.70 |
| November 2009 | ₹18.22 | ₹100.10 |
| October 2009 | ₹14.77 | ₹81.15 |
| September 2009 | ₹17.06 | ₹93.75 |
| August 2009 | ₹14.92 | ₹82 |
| July 2009 | ₹14.38 | ₹79 |
| June 2009 | ₹14.75 | ₹81.05 |
| May 2009 | ₹11.41 | ₹62.70 |
| April 2009 | ₹6.59 | ₹36.20 |
| March 2009 | ₹4.91 | ₹27 |
| February 2009 | ₹4.91 | ₹27 |
| January 2009 | ₹4.81 | ₹26.45 |
| December 2008 | ₹7.50 | ₹41.20 |
| November 2008 | ₹7.49 | ₹41.15 |
| October 2008 | ₹10.08 | ₹55.40 |
| September 2008 | ₹16.02 | ₹88 |
| August 2008 | ₹20.11 | ₹110.50 |
| July 2008 | ₹23.47 | ₹130 |
| June 2008 | ₹23.86 | ₹132.15 |
| May 2008 | ₹35.03 | ₹194 |
| April 2008 | ₹38.48 | ₹213.15 |
| March 2008 | ₹34.77 | ₹192.60 |
| February 2008 | ₹46.81 | ₹259.25 |
| January 2008 | ₹38.92 | ₹215.55 |
| December 2007 | ₹47.43 | ₹262.70 |
| November 2007 | ₹31.33 | ₹173.55 |
| October 2007 | ₹32.47 | ₹179.85 |
| September 2007 | ₹38.43 | ₹212.85 |
| August 2007 | ₹36.35 | ₹202.25 |
| July 2007 | ₹37.25 | ₹207.25 |
| June 2007 | ₹27.18 | ₹151.20 |
| May 2007 | ₹29.37 | ₹163.40 |
| April 2007 | ₹26.25 | ₹146.05 |
| March 2007 | ₹23.73 | ₹132.05 |
| February 2007 | ₹24.52 | ₹136.40 |
| January 2007 | ₹24.92 | ₹138.65 |
| December 2006 | ₹23.35 | ₹129.90 |
| November 2006 | ₹20.14 | ₹112.05 |
| October 2006 | ₹21.77 | ₹121.10 |
| September 2006 | ₹20.86 | ₹116.05 |
| August 2006 | ₹17.26 | ₹96.05 |
| July 2006 | ₹13.09 | ₹72.85 |
| June 2006 | ₹15.89 | ₹88.40 |
| May 2006 | ₹19.82 | ₹110.25 |
| April 2006 | ₹25.54 | ₹142.10 |
| March 2006 | ₹26.34 | ₹146.55 |
| February 2006 | ₹21.89 | ₹121.80 |
| January 2006 | ₹20.77 | ₹115.55 |
| December 2005 | ₹16.98 | ₹94.50 |
| November 2005 | ₹14.85 | ₹82.60 |
| October 2005 | ₹13.26 | ₹73.75 |
| September 2005 | ₹15.38 | ₹85.55 |
| August 2005 | ₹18.32 | ₹103 |
| July 2005 | ₹15.31 | ₹86.05 |
| June 2005 | ₹11.46 | ₹64.40 |
| May 2005 | ₹14.68 | ₹82.50 |
| April 2005 | ₹9.72 | ₹54.65 |
| March 2005 | ₹9.10 | ₹51.15 |
| February 2005 | ₹9.94 | ₹55.85 |
| January 2005 | ₹10.66 | ₹59.90 |
| December 2004 | ₹11.90 | ₹66.90 |
| November 2004 | ₹10.35 | ₹58.15 |
| October 2004 | ₹8.97 | ₹50.40 |
| September 2004 | ₹8.12 | ₹45.65 |
| August 2004 | ₹6.62 | ₹37.20 |
| July 2004 | ₹6.10 | ₹34.30 |
| June 2004 | ₹4.80 | ₹27 |
| May 2004 | ₹5.98 | ₹33.60 |
RKFORGE.NS
Price: ₹719.25
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.14%
Payout Ratio: 10.46%
Payout Ratio Range:
Dividend Per Share: 1.00 INR
Earnings Per Share: 20.12 INR
P/E Ratio: 36.67
Exchange: NSI
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 127.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3