Happy Forgings Limited (BOM:544057)
India · Delayed Price · Currency is INR 2,157.00
+78.50 (3.78%)
At close: Sep 16, 2026
BOM:544057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,044.55 | 2,181.20 | 2,044.55 | 2,157.00 | 2,157.00 | 3.78% | 13,722 |
| Sep 15, 2026 | 2,181.70 | 2,185.00 | 2,058.80 | 2,078.50 | 2,078.50 | -4.09% | 3,212 |
| Sep 11, 2026 | 2,150.00 | 2,210.55 | 2,150.00 | 2,167.15 | 2,167.15 | -3.09% | 6,302 |
| Sep 10, 2026 | 2,259.95 | 2,296.20 | 2,220.45 | 2,236.25 | 2,236.25 | -0.85% | 1,444 |
| Sep 9, 2026 | 2,216.80 | 2,310.20 | 2,216.80 | 2,255.45 | 2,255.45 | 0.94% | 3,281 |
| Sep 8, 2026 | 2,237.55 | 2,264.30 | 2,178.00 | 2,234.40 | 2,234.40 | 0.29% | 2,807 |
| Sep 7, 2026 | 2,275.00 | 2,287.00 | 2,200.00 | 2,227.85 | 2,227.85 | -0.53% | 7,591 |
| Sep 4, 2026 | 2,295.00 | 2,311.75 | 2,229.85 | 2,239.75 | 2,239.75 | -2.20% | 53,731 |
| Sep 3, 2026 | 2,409.95 | 2,450.00 | 2,275.00 | 2,290.05 | 2,290.05 | -2.40% | 7,758 |
| Sep 2, 2026 | 2,380.10 | 2,460.85 | 2,336.65 | 2,346.40 | 2,346.40 | -3.05% | 3,099 |
| Sep 1, 2026 | 2,484.30 | 2,484.30 | 2,349.00 | 2,420.15 | 2,420.15 | 0.34% | 4,919 |
| Aug 31, 2026 | 2,353.15 | 2,420.65 | 2,289.60 | 2,411.90 | 2,411.90 | 4.62% | 6,626 |
| Aug 28, 2026 | 2,283.75 | 2,311.40 | 2,272.10 | 2,305.40 | 2,305.40 | 2.61% | 903 |
| Aug 27, 2026 | 2,266.15 | 2,277.70 | 2,191.00 | 2,246.85 | 2,246.85 | 1.59% | 1,065 |
| Aug 26, 2026 | 2,200.00 | 2,254.85 | 2,179.55 | 2,211.70 | 2,211.70 | 2.99% | 2,189 |
| Aug 25, 2026 | 2,250.00 | 2,250.00 | 2,140.00 | 2,147.50 | 2,147.50 | -2.10% | 7,355 |
| Aug 24, 2026 | 2,150.00 | 2,222.05 | 2,105.80 | 2,193.60 | 2,193.60 | -0.75% | 5,122 |
| Aug 21, 2026 | 2,342.15 | 2,342.15 | 2,210.25 | 2,210.25 | 2,210.25 | -5.00% | 3,837 |
| Aug 20, 2026 | 2,320.10 | 2,338.80 | 2,309.30 | 2,326.55 | 2,326.55 | 0.89% | 4,947 |
| Aug 19, 2026 | 2,285.00 | 2,330.00 | 2,221.10 | 2,305.95 | 2,305.95 | 2.06% | 9,212 |
| Aug 18, 2026 | 2,239.95 | 2,296.60 | 2,200.00 | 2,259.40 | 2,259.40 | 2.91% | 9,076 |
| Aug 17, 2026 | 2,127.00 | 2,209.00 | 2,114.80 | 2,195.50 | 2,195.50 | 5.05% | 19,602 |
| Aug 14, 2026 | 2,028.00 | 2,104.90 | 2,023.65 | 2,089.90 | 2,089.90 | 4.01% | 15,200 |
| Aug 13, 2026 | 2,019.75 | 2,048.00 | 1,986.85 | 2,009.35 | 2,009.35 | -0.72% | 7,928 |
| Aug 12, 2026 | 1,968.90 | 2,040.00 | 1,929.50 | 2,024.00 | 2,024.00 | 6.02% | 19,894 |
| Aug 11, 2026 | 1,930.05 | 1,965.60 | 1,899.45 | 1,909.05 | 1,909.05 | -0.94% | 10,818 |
| Aug 10, 2026 | 1,904.10 | 1,944.50 | 1,890.40 | 1,927.15 | 1,927.15 | 1.52% | 5,745 |
| Aug 7, 2026 | 1,865.05 | 1,935.00 | 1,855.10 | 1,898.25 | 1,898.25 | 1.50% | 9,429 |
| Aug 6, 2026 | 1,848.00 | 1,907.00 | 1,839.90 | 1,870.20 | 1,870.20 | 3.11% | 9,292 |
| Aug 5, 2026 | 1,749.15 | 1,826.00 | 1,704.85 | 1,813.75 | 1,813.75 | 6.22% | 27,036 |
| Aug 4, 2026 | 1,672.00 | 1,725.20 | 1,627.00 | 1,707.60 | 1,707.60 | 0.50% | 6,578 |
| Aug 3, 2026 | 1,675.95 | 1,708.00 | 1,660.05 | 1,699.10 | 1,699.10 | 2.89% | 2,467 |
| Jul 31, 2026 | 1,687.95 | 1,688.95 | 1,643.30 | 1,651.35 | 1,651.35 | -0.42% | 1,797 |
| Jul 30, 2026 | 1,649.05 | 1,671.50 | 1,640.25 | 1,658.25 | 1,658.25 | -0.05% | 4,161 |
| Jul 29, 2026 | 1,600.00 | 1,669.85 | 1,600.00 | 1,659.15 | 1,659.15 | 2.81% | 1,291 |
| Jul 28, 2026 | 1,665.00 | 1,665.00 | 1,558.55 | 1,613.75 | 1,613.75 | -2.22% | 3,282 |
| Jul 27, 2026 | 1,647.00 | 1,659.60 | 1,626.00 | 1,650.40 | 1,650.40 | 2.25% | 3,161 |
| Jul 24, 2026 | 1,599.55 | 1,626.70 | 1,590.00 | 1,614.10 | 1,614.10 | 1.86% | 1,934 |
| Jul 23, 2026 | 1,592.05 | 1,610.00 | 1,571.00 | 1,584.65 | 1,584.65 | -0.45% | 4,650 |
| Jul 22, 2026 | 1,621.00 | 1,621.00 | 1,577.75 | 1,591.75 | 1,591.75 | -1.36% | 7,540 |
| Jul 21, 2026 | 1,609.80 | 1,638.00 | 1,603.60 | 1,613.70 | 1,613.70 | 0.24% | 3,856 |
| Jul 20, 2026 | 1,598.90 | 1,628.20 | 1,590.10 | 1,609.80 | 1,609.80 | 1.42% | 2,155 |
| Jul 17, 2026 | 1,638.00 | 1,638.00 | 1,562.05 | 1,591.20 | 1,587.20 | -1.05% | 3,678 |
| Jul 16, 2026 | 1,616.00 | 1,628.15 | 1,580.70 | 1,608.05 | 1,604.01 | -0.49% | 1,753 |
| Jul 15, 2026 | 1,591.35 | 1,635.00 | 1,591.30 | 1,616.00 | 1,611.94 | 1.55% | 4,401 |
| Jul 14, 2026 | 1,592.00 | 1,596.65 | 1,569.45 | 1,591.35 | 1,587.35 | - | 3,488 |
| Jul 13, 2026 | 1,598.90 | 1,598.90 | 1,564.60 | 1,591.30 | 1,587.30 | 0.67% | 1,815 |
| Jul 10, 2026 | 1,584.95 | 1,596.55 | 1,564.45 | 1,580.65 | 1,576.68 | 1.21% | 2,308 |
| Jul 9, 2026 | 1,531.00 | 1,584.55 | 1,531.00 | 1,561.80 | 1,557.87 | 2.61% | 11,649 |
| Jul 8, 2026 | 1,494.40 | 1,530.05 | 1,490.30 | 1,522.05 | 1,518.22 | 1.88% | 3,774 |