Happy Forgings Limited (BOM:544057)
India · Delayed Price · Currency is INR 1,299.00
+10.80 (0.84%)
At close: Feb 13, 2026
Happy Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,082.00 | 1,104.00 | 1,081.15 | 1,094.70 | 1,094.70 | -1.04% | 1,310 |
| Jan 13, 2026 | 1,110.05 | 1,114.60 | 1,076.60 | 1,106.25 | 1,106.25 | 1.47% | 3,125 |
| Jan 12, 2026 | 1,110.05 | 1,114.00 | 1,073.35 | 1,090.20 | 1,090.20 | -2.07% | 2,300 |
| Jan 9, 2026 | 1,121.25 | 1,139.55 | 1,110.05 | 1,113.30 | 1,113.30 | -1.25% | 4,313 |
| Jan 8, 2026 | 1,163.95 | 1,163.95 | 1,115.00 | 1,127.40 | 1,127.40 | -3.34% | 2,242 |
| Jan 7, 2026 | 1,169.35 | 1,175.00 | 1,160.60 | 1,166.40 | 1,166.40 | -0.33% | 1,225 |
| Jan 6, 2026 | 1,171.00 | 1,187.20 | 1,164.90 | 1,170.30 | 1,170.30 | -0.05% | 2,848 |
| Jan 5, 2026 | 1,185.00 | 1,187.75 | 1,156.30 | 1,170.90 | 1,170.90 | -1.19% | 1,940 |
| Jan 2, 2026 | 1,155.55 | 1,190.00 | 1,143.05 | 1,184.95 | 1,184.95 | 2.45% | 71,952 |
| Jan 1, 2026 | 1,147.90 | 1,160.85 | 1,141.30 | 1,156.65 | 1,156.65 | 0.77% | 530 |
| Dec 31, 2025 | 1,120.80 | 1,160.60 | 1,113.05 | 1,147.85 | 1,147.85 | 2.28% | 3,584 |
| Dec 30, 2025 | 1,108.60 | 1,127.60 | 1,088.45 | 1,122.25 | 1,122.25 | 1.31% | 1,204 |
| Dec 29, 2025 | 1,066.95 | 1,114.00 | 1,066.95 | 1,107.70 | 1,107.70 | 1.96% | 1,374 |
| Dec 26, 2025 | 1,069.50 | 1,092.80 | 1,069.50 | 1,086.40 | 1,086.40 | -0.39% | 880 |
| Dec 24, 2025 | 1,094.30 | 1,116.70 | 1,075.10 | 1,090.65 | 1,090.65 | -0.33% | 1,150 |
| Dec 23, 2025 | 1,081.25 | 1,105.00 | 1,081.00 | 1,094.25 | 1,094.25 | 1.06% | 1,875 |
| Dec 22, 2025 | 1,077.10 | 1,091.60 | 1,067.70 | 1,082.80 | 1,082.80 | 0.53% | 78,085 |
| Dec 19, 2025 | 1,063.60 | 1,081.40 | 1,053.55 | 1,077.05 | 1,077.05 | 1.52% | 540 |
| Dec 18, 2025 | 1,083.05 | 1,083.05 | 1,054.00 | 1,060.90 | 1,060.90 | -1.13% | 1,807 |
| Dec 17, 2025 | 1,061.55 | 1,088.90 | 1,049.90 | 1,073.00 | 1,073.00 | 0.43% | 1,355 |
| Dec 16, 2025 | 1,052.05 | 1,070.00 | 1,052.05 | 1,068.40 | 1,068.40 | -0.32% | 1,372 |
| Dec 15, 2025 | 1,051.65 | 1,079.35 | 1,051.65 | 1,071.85 | 1,071.85 | 0.17% | 530 |
| Dec 12, 2025 | 1,072.80 | 1,094.00 | 1,061.30 | 1,070.00 | 1,070.00 | 0.15% | 2,274 |
| Dec 11, 2025 | 1,066.05 | 1,074.70 | 1,056.00 | 1,068.45 | 1,068.45 | 0.64% | 1,483 |
| Dec 10, 2025 | 1,041.70 | 1,068.00 | 1,026.10 | 1,061.65 | 1,061.65 | 2.49% | 2,353 |
| Dec 9, 2025 | 1,000.05 | 1,040.00 | 1,000.05 | 1,035.85 | 1,035.85 | 2.12% | 3,624 |
| Dec 8, 2025 | 1,049.45 | 1,049.45 | 1,008.75 | 1,014.35 | 1,014.35 | -1.90% | 1,349 |
| Dec 5, 2025 | 1,038.40 | 1,039.00 | 1,020.25 | 1,034.00 | 1,034.00 | -0.59% | 514 |
| Dec 4, 2025 | 1,050.80 | 1,058.35 | 1,031.00 | 1,040.10 | 1,040.10 | -1.01% | 720 |