Happy Forgings Limited (BOM:544057)
India · Delayed Price · Currency is INR 959.30
-12.80 (-1.32%)
At close: Sep 26, 2025
Happy Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 959.80 | 959.85 | 913.00 | 915.80 | 915.80 | -4.30% | 2,271 |
| Sep 29, 2025 | 958.55 | 965.95 | 947.85 | 956.95 | 956.95 | -0.24% | 1,085 |
| Sep 26, 2025 | 966.65 | 970.00 | 952.40 | 959.30 | 959.30 | -1.32% | 1,194 |
| Sep 25, 2025 | 955.05 | 975.50 | 955.05 | 972.10 | 972.10 | 0.12% | 767 |
| Sep 24, 2025 | 967.90 | 975.00 | 963.60 | 970.95 | 970.95 | -0.21% | 1,004 |
| Sep 23, 2025 | 970.70 | 979.90 | 964.00 | 972.95 | 972.95 | 0.03% | 5,822 |
| Sep 22, 2025 | 941.05 | 975.00 | 941.05 | 972.70 | 972.70 | 1.05% | 2,428 |
| Sep 19, 2025 | 960.05 | 969.00 | 955.00 | 962.60 | 962.60 | -0.63% | 707 |
| Sep 18, 2025 | 981.05 | 981.05 | 959.90 | 968.75 | 968.75 | -0.72% | 2,795 |
| Sep 17, 2025 | 947.80 | 986.50 | 946.45 | 975.75 | 975.75 | 2.95% | 2,224 |
| Sep 16, 2025 | 932.50 | 950.00 | 925.65 | 947.75 | 947.75 | 2.30% | 1,276 |
| Sep 15, 2025 | 936.00 | 936.00 | 915.60 | 926.45 | 926.45 | -1.76% | 2,786 |
| Sep 12, 2025 | 902.75 | 952.20 | 900.00 | 943.05 | 943.05 | 3.73% | 4,525 |
| Sep 11, 2025 | 905.30 | 910.95 | 895.55 | 909.10 | 909.10 | -0.10% | 980 |
| Sep 10, 2025 | 895.30 | 914.75 | 891.45 | 910.05 | 910.05 | 3.55% | 2,740 |
| Sep 9, 2025 | 879.40 | 893.15 | 870.00 | 878.85 | 878.85 | 0.28% | 511 |
| Sep 8, 2025 | 881.05 | 890.30 | 875.00 | 876.40 | 876.40 | -0.72% | 993 |
| Sep 5, 2025 | 892.00 | 903.95 | 873.95 | 882.80 | 882.80 | -1.26% | 2,341 |
| Sep 4, 2025 | 896.15 | 913.05 | 892.00 | 894.05 | 894.05 | -1.00% | 759 |
| Sep 3, 2025 | 896.95 | 905.85 | 895.90 | 903.05 | 903.05 | -0.23% | 541 |
| Sep 2, 2025 | 899.70 | 913.45 | 899.50 | 905.15 | 905.15 | 0.18% | 691 |
| Sep 1, 2025 | 929.95 | 929.95 | 885.35 | 903.50 | 903.50 | 1.34% | 735 |
| Aug 29, 2025 | 916.45 | 916.45 | 885.00 | 891.55 | 891.55 | -2.46% | 1,940 |
| Aug 28, 2025 | 908.00 | 915.50 | 901.05 | 914.00 | 914.00 | 0.50% | 597 |
| Aug 26, 2025 | 935.05 | 935.05 | 905.10 | 909.45 | 909.45 | -3.64% | 3,013 |
| Aug 25, 2025 | 945.00 | 949.40 | 936.00 | 943.80 | 943.80 | -0.51% | 2,674 |
| Aug 22, 2025 | 945.10 | 949.95 | 938.50 | 948.60 | 948.60 | -0.68% | 1,292 |
| Aug 21, 2025 | 948.65 | 956.65 | 939.75 | 955.10 | 955.10 | 0.68% | 1,486 |
| Aug 20, 2025 | 936.00 | 952.50 | 931.30 | 948.65 | 948.65 | 1.51% | 501 |
| Aug 19, 2025 | 933.40 | 942.60 | 927.40 | 934.55 | 934.55 | -0.65% | 1,994 |
| Aug 18, 2025 | 945.95 | 946.35 | 936.00 | 940.70 | 940.70 | -0.41% | 507 |
| Aug 14, 2025 | 970.00 | 970.00 | 929.30 | 944.55 | 944.55 | 0.84% | 734 |
| Aug 13, 2025 | 948.05 | 972.25 | 929.15 | 936.65 | 936.65 | -3.10% | 2,259 |
| Aug 12, 2025 | 954.05 | 976.00 | 953.85 | 966.60 | 966.60 | -0.34% | 1,113 |
| Aug 11, 2025 | 942.00 | 975.00 | 942.00 | 969.85 | 969.85 | 1.54% | 1,500 |
| Aug 8, 2025 | 976.90 | 976.90 | 952.60 | 955.15 | 955.15 | -2.19% | 1,669 |
| Aug 7, 2025 | 960.00 | 976.90 | 942.80 | 976.50 | 976.50 | 0.63% | 723 |
| Aug 6, 2025 | 981.70 | 982.90 | 961.20 | 970.35 | 970.35 | -0.30% | 786 |
| Aug 5, 2025 | 964.85 | 978.80 | 952.40 | 973.25 | 973.25 | 2.44% | 5,452 |
| Aug 4, 2025 | 960.00 | 960.00 | 938.30 | 950.05 | 950.05 | 0.96% | 1,401 |
| Aug 1, 2025 | 941.20 | 973.10 | 932.00 | 941.00 | 941.00 | -0.57% | 1,552 |
| Jul 31, 2025 | 941.00 | 955.50 | 939.15 | 946.40 | 946.40 | 0.15% | 134 |
| Jul 30, 2025 | 952.35 | 959.80 | 936.85 | 945.00 | 945.00 | -0.73% | 458 |
| Jul 29, 2025 | 959.25 | 960.00 | 936.10 | 951.95 | 951.95 | -0.97% | 1,967 |
| Jul 28, 2025 | 969.00 | 969.00 | 935.15 | 961.30 | 961.30 | 0.07% | 489 |
| Jul 25, 2025 | 989.95 | 989.95 | 954.15 | 960.60 | 960.60 | -1.29% | 714 |
| Jul 24, 2025 | 989.95 | 989.95 | 962.80 | 973.20 | 973.20 | -0.31% | 2,677 |
| Jul 23, 2025 | 947.90 | 979.40 | 945.80 | 976.20 | 976.20 | 4.04% | 1,884 |
| Jul 22, 2025 | 948.85 | 954.45 | 937.00 | 938.30 | 938.30 | -1.15% | 422 |
| Jul 21, 2025 | 938.00 | 951.00 | 934.80 | 949.25 | 946.25 | 1.04% | 684 |