Happy Forgings Limited (BOM:544057)
India · Delayed Price · Currency is INR 2,210.25
-116.30 (-5.00%)
At close: Aug 21, 2026
BOM:544057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,515.00 | 1,519.75 | 1,480.00 | 1,494.00 | 1,490.24 | -1.99% | 3,616 |
| Jul 6, 2026 | 1,510.00 | 1,557.00 | 1,472.95 | 1,524.30 | 1,520.47 | 1.78% | 5,215 |
| Jul 3, 2026 | 1,530.05 | 1,533.35 | 1,480.10 | 1,497.70 | 1,493.94 | -2.96% | 4,867 |
| Jul 2, 2026 | 1,538.80 | 1,549.55 | 1,515.00 | 1,543.45 | 1,539.57 | 0.83% | 2,624 |
| Jul 1, 2026 | 1,540.00 | 1,543.35 | 1,498.55 | 1,530.75 | 1,526.90 | -0.37% | 6,434 |
| Jun 30, 2026 | 1,530.00 | 1,549.55 | 1,528.70 | 1,536.45 | 1,532.59 | 0.75% | 2,465 |
| Jun 29, 2026 | 1,510.00 | 1,538.70 | 1,488.65 | 1,524.95 | 1,521.12 | 1.19% | 6,497 |
| Jun 25, 2026 | 1,544.00 | 1,558.50 | 1,503.40 | 1,506.95 | 1,503.16 | -1.45% | 5,581 |
| Jun 24, 2026 | 1,551.45 | 1,561.00 | 1,521.65 | 1,529.15 | 1,525.31 | -1.44% | 2,545 |
| Jun 23, 2026 | 1,540.00 | 1,590.00 | 1,535.50 | 1,551.50 | 1,547.60 | -0.17% | 7,532 |
| Jun 22, 2026 | 1,460.05 | 1,564.05 | 1,460.05 | 1,554.10 | 1,550.19 | 5.98% | 475,403 |
| Jun 19, 2026 | 1,441.00 | 1,485.00 | 1,441.00 | 1,466.45 | 1,462.76 | 0.86% | 210,455 |
| Jun 18, 2026 | 1,459.25 | 1,461.45 | 1,424.50 | 1,454.00 | 1,450.34 | 1.74% | 89,460 |
| Jun 17, 2026 | 1,379.00 | 1,437.55 | 1,350.15 | 1,429.10 | 1,425.51 | 6.93% | 98,512 |
| Jun 16, 2026 | 1,350.45 | 1,369.15 | 1,335.00 | 1,336.50 | 1,333.14 | -1.51% | 8,226 |
| Jun 15, 2026 | 1,360.00 | 1,382.75 | 1,341.85 | 1,356.95 | 1,353.54 | 1.95% | 9,643 |
| Jun 12, 2026 | 1,370.00 | 1,370.00 | 1,324.10 | 1,330.95 | 1,327.60 | -1.48% | 6,899 |