Happy Forgings Limited (BOM:544057)
India · Delayed Price · Currency is INR 1,157.85
-18.95 (-1.61%)
At close: Mar 30, 2026
BOM:544057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,169.35 | 1,182.00 | 1,139.45 | 1,157.85 | 1,157.85 | -1.61% | 33,994 |
| Mar 27, 2026 | 1,206.15 | 1,206.15 | 1,161.00 | 1,176.80 | 1,176.80 | -3.16% | 2,530 |
| Mar 25, 2026 | 1,183.10 | 1,233.50 | 1,183.10 | 1,215.25 | 1,215.25 | 0.92% | 5,341 |
| Mar 24, 2026 | 1,210.00 | 1,226.35 | 1,184.80 | 1,204.15 | 1,204.15 | -0.60% | 2,759 |
| Mar 23, 2026 | 1,242.15 | 1,242.30 | 1,187.00 | 1,211.40 | 1,211.40 | -4.32% | 6,381 |
| Mar 20, 2026 | 1,235.25 | 1,283.90 | 1,235.25 | 1,266.05 | 1,266.05 | 1.73% | 1,612 |
| Mar 19, 2026 | 1,271.70 | 1,293.40 | 1,235.95 | 1,244.50 | 1,244.50 | -3.68% | 3,378 |
| Mar 18, 2026 | 1,280.00 | 1,321.70 | 1,280.00 | 1,292.05 | 1,292.05 | 0.44% | 3,731 |
| Mar 17, 2026 | 1,307.75 | 1,307.75 | 1,251.00 | 1,286.35 | 1,286.35 | 1.62% | 8,544 |
| Mar 16, 2026 | 1,196.05 | 1,273.30 | 1,196.05 | 1,265.90 | 1,265.90 | 3.90% | 5,790 |
| Mar 13, 2026 | 1,281.65 | 1,281.65 | 1,215.00 | 1,218.40 | 1,218.40 | -4.94% | 5,136 |
| Mar 12, 2026 | 1,328.95 | 1,328.95 | 1,257.85 | 1,281.70 | 1,281.70 | -0.20% | 1,146 |
| Mar 11, 2026 | 1,329.20 | 1,341.55 | 1,276.90 | 1,284.30 | 1,284.30 | -2.09% | 4,152 |
| Mar 10, 2026 | 1,218.05 | 1,330.80 | 1,218.05 | 1,311.75 | 1,311.75 | 7.71% | 6,528 |
| Mar 9, 2026 | 1,235.05 | 1,235.05 | 1,195.60 | 1,217.80 | 1,217.80 | -2.69% | 1,758 |
| Mar 6, 2026 | 1,270.00 | 1,271.00 | 1,251.00 | 1,251.50 | 1,251.50 | -1.56% | 737 |
| Mar 5, 2026 | 1,243.80 | 1,277.55 | 1,243.80 | 1,271.35 | 1,271.35 | 2.13% | 1,783 |
| Mar 4, 2026 | 1,267.20 | 1,270.00 | 1,232.50 | 1,244.80 | 1,244.80 | -3.60% | 1,694 |
| Mar 2, 2026 | 1,255.00 | 1,338.60 | 1,255.00 | 1,291.30 | 1,291.30 | -3.35% | 12,848 |
| Feb 27, 2026 | 1,332.00 | 1,341.20 | 1,313.55 | 1,336.05 | 1,336.05 | -0.60% | 1,801 |
| Feb 26, 2026 | 1,336.00 | 1,361.25 | 1,326.05 | 1,344.10 | 1,344.10 | 0.61% | 3,102 |
| Feb 25, 2026 | 1,322.05 | 1,346.35 | 1,319.25 | 1,335.90 | 1,335.90 | 1.25% | 2,394 |
| Feb 24, 2026 | 1,327.90 | 1,347.35 | 1,305.00 | 1,319.45 | 1,319.45 | -0.63% | 4,825 |
| Feb 23, 2026 | 1,360.05 | 1,365.00 | 1,301.00 | 1,327.80 | 1,327.80 | -1.63% | 6,236 |
| Feb 20, 2026 | 1,299.95 | 1,368.05 | 1,285.35 | 1,349.85 | 1,349.85 | 4.88% | 478,266 |
| Feb 19, 2026 | 1,268.50 | 1,298.70 | 1,259.00 | 1,287.05 | 1,287.05 | 1.47% | 81,395 |
| Feb 18, 2026 | 1,245.20 | 1,293.25 | 1,245.20 | 1,268.45 | 1,268.45 | 0.30% | 1,425 |
| Feb 17, 2026 | 1,286.35 | 1,295.95 | 1,242.00 | 1,264.70 | 1,264.70 | -1.35% | 6,663 |
| Feb 16, 2026 | 1,306.00 | 1,311.95 | 1,270.75 | 1,282.05 | 1,282.05 | -1.30% | 4,314 |
| Feb 13, 2026 | 1,300.00 | 1,332.00 | 1,254.35 | 1,299.00 | 1,299.00 | 0.84% | 13,613 |
| Feb 12, 2026 | 1,172.05 | 1,288.20 | 1,172.05 | 1,288.20 | 1,288.20 | 10.00% | 43,393 |
| Feb 11, 2026 | 1,154.50 | 1,189.00 | 1,150.20 | 1,171.10 | 1,171.10 | 1.69% | 3,987 |
| Feb 10, 2026 | 1,160.00 | 1,170.00 | 1,137.00 | 1,151.65 | 1,151.65 | 2.12% | 83,132 |
| Feb 9, 2026 | 1,082.15 | 1,148.00 | 1,082.15 | 1,127.70 | 1,127.70 | 2.94% | 4,971 |
| Feb 6, 2026 | 1,116.05 | 1,120.85 | 1,088.25 | 1,095.50 | 1,095.50 | -2.60% | 3,214 |
| Feb 5, 2026 | 1,127.80 | 1,134.60 | 1,121.50 | 1,124.75 | 1,124.75 | -0.27% | 1,418 |
| Feb 4, 2026 | 1,126.50 | 1,146.55 | 1,120.00 | 1,127.75 | 1,127.75 | -0.68% | 10,983 |
| Feb 3, 2026 | 1,150.00 | 1,150.00 | 1,096.40 | 1,135.50 | 1,135.50 | 7.46% | 1,763 |
| Feb 2, 2026 | 1,034.20 | 1,066.40 | 1,021.10 | 1,056.70 | 1,056.70 | 1.97% | 1,522 |
| Feb 1, 2026 | 1,063.10 | 1,063.80 | 1,034.20 | 1,036.30 | 1,036.30 | -2.52% | 137 |
| Jan 30, 2026 | 1,011.05 | 1,073.30 | 1,011.05 | 1,063.05 | 1,063.05 | 3.11% | 1,281 |
| Jan 29, 2026 | 1,052.00 | 1,052.00 | 1,017.65 | 1,031.00 | 1,031.00 | -1.52% | 4,861 |
| Jan 28, 2026 | 1,048.00 | 1,060.95 | 1,031.65 | 1,046.90 | 1,046.90 | -0.10% | 1,262 |
| Jan 27, 2026 | 1,020.50 | 1,060.95 | 1,007.45 | 1,048.00 | 1,048.00 | 2.70% | 1,040 |
| Jan 23, 2026 | 1,042.80 | 1,045.85 | 1,014.70 | 1,020.45 | 1,020.45 | -2.17% | 591 |
| Jan 22, 2026 | 1,026.10 | 1,047.50 | 1,026.10 | 1,043.10 | 1,043.10 | 1.75% | 342 |
| Jan 21, 2026 | 1,020.05 | 1,045.60 | 1,010.05 | 1,025.20 | 1,025.20 | 0.31% | 1,515 |
| Jan 20, 2026 | 1,060.00 | 1,060.00 | 1,020.00 | 1,022.00 | 1,022.00 | -3.97% | 2,176 |
| Jan 19, 2026 | 1,081.85 | 1,081.85 | 1,056.35 | 1,064.25 | 1,064.25 | -1.63% | 491 |
| Jan 16, 2026 | 1,104.05 | 1,104.05 | 1,080.00 | 1,081.85 | 1,081.85 | -1.17% | 2,165 |