Happy Forgings Limited (BOM:544057)
India · Delayed Price · Currency is INR 1,288.80
-19.70 (-1.51%)
At close: Apr 21, 2026
BOM:544057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,295.00 | 1,322.30 | 1,282.20 | 1,288.80 | 1,288.80 | -1.51% | 2,372 |
| Apr 20, 2026 | 1,350.00 | 1,391.10 | 1,290.00 | 1,308.50 | 1,308.50 | -2.11% | 12,455 |
| Apr 17, 2026 | 1,345.20 | 1,361.45 | 1,308.35 | 1,336.75 | 1,336.75 | 1.80% | 5,335 |
| Apr 16, 2026 | 1,310.70 | 1,339.20 | 1,294.80 | 1,313.05 | 1,313.05 | 0.76% | 3,324 |
| Apr 15, 2026 | 1,287.05 | 1,321.30 | 1,287.05 | 1,303.15 | 1,303.15 | 0.41% | 5,866 |
| Apr 13, 2026 | 1,236.05 | 1,313.35 | 1,236.05 | 1,297.85 | 1,297.85 | 0.43% | 2,261 |
| Apr 10, 2026 | 1,281.00 | 1,340.75 | 1,271.00 | 1,292.35 | 1,292.35 | 2.00% | 4,828 |
| Apr 9, 2026 | 1,306.25 | 1,306.70 | 1,247.00 | 1,267.00 | 1,267.00 | -1.06% | 3,121 |
| Apr 8, 2026 | 1,210.00 | 1,305.00 | 1,210.00 | 1,280.60 | 1,280.60 | 6.00% | 3,079 |
| Apr 7, 2026 | 1,240.85 | 1,240.85 | 1,184.00 | 1,208.15 | 1,208.15 | -0.78% | 1,196 |
| Apr 6, 2026 | 1,174.05 | 1,225.30 | 1,160.30 | 1,217.60 | 1,217.60 | 2.72% | 2,086 |
| Apr 2, 2026 | 1,165.20 | 1,195.00 | 1,137.20 | 1,185.35 | 1,185.35 | -0.03% | 2,137 |
| Apr 1, 2026 | 1,145.65 | 1,209.20 | 1,145.65 | 1,185.75 | 1,185.75 | 2.41% | 3,740 |
| 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 |