Happy Forgings Limited (BOM:544057)
India · Delayed Price · Currency is INR 1,387.40
-27.75 (-1.96%)
At close: May 29, 2026
BOM:544057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,394.30 | 1,422.15 | 1,385.30 | 1,415.15 | 1,415.15 | 2.31% | 6,298 |
| May 26, 2026 | 1,360.00 | 1,405.00 | 1,360.00 | 1,383.20 | 1,383.20 | 0.38% | 15,110 |
| May 25, 2026 | 1,410.05 | 1,410.05 | 1,358.80 | 1,377.90 | 1,377.90 | -0.01% | 7,140 |
| May 22, 2026 | 1,475.05 | 1,489.80 | 1,367.15 | 1,378.00 | 1,378.00 | -5.12% | 36,732 |
| May 21, 2026 | 1,375.05 | 1,474.40 | 1,375.00 | 1,452.30 | 1,452.30 | 5.12% | 12,468 |
| May 20, 2026 | 1,420.00 | 1,420.05 | 1,353.35 | 1,381.50 | 1,381.50 | 0.62% | 12,057 |
| May 19, 2026 | 1,380.50 | 1,399.00 | 1,323.35 | 1,373.00 | 1,373.00 | -0.16% | 174,921 |
| May 18, 2026 | 1,448.90 | 1,448.90 | 1,362.95 | 1,375.15 | 1,375.15 | -0.78% | 7,851 |
| May 15, 2026 | 1,378.05 | 1,396.00 | 1,373.15 | 1,386.00 | 1,386.00 | 0.58% | 1,393 |
| May 14, 2026 | 1,408.10 | 1,430.15 | 1,354.10 | 1,378.00 | 1,378.00 | -2.11% | 6,932 |
| May 13, 2026 | 1,415.00 | 1,441.50 | 1,388.45 | 1,407.75 | 1,407.75 | -0.83% | 6,969 |
| May 12, 2026 | 1,459.00 | 1,468.90 | 1,404.50 | 1,419.60 | 1,419.60 | -1.61% | 27,139 |
| May 11, 2026 | 1,453.20 | 1,457.90 | 1,422.45 | 1,442.80 | 1,442.80 | -0.05% | 3,520 |
| May 8, 2026 | 1,426.00 | 1,460.00 | 1,412.75 | 1,443.55 | 1,443.55 | 1.80% | 51,979 |
| May 7, 2026 | 1,369.00 | 1,433.90 | 1,362.30 | 1,418.00 | 1,418.00 | 4.88% | 11,438 |
| May 6, 2026 | 1,383.95 | 1,383.95 | 1,327.55 | 1,352.00 | 1,352.00 | 0.78% | 3,530 |
| May 5, 2026 | 1,369.00 | 1,369.00 | 1,325.00 | 1,341.55 | 1,341.55 | -0.28% | 933 |
| May 4, 2026 | 1,345.05 | 1,371.10 | 1,318.55 | 1,345.30 | 1,345.30 | -0.50% | 4,602 |
| Apr 30, 2026 | 1,310.00 | 1,359.85 | 1,297.20 | 1,352.00 | 1,352.00 | 3.24% | 5,391 |
| Apr 29, 2026 | 1,318.00 | 1,326.50 | 1,286.70 | 1,309.55 | 1,309.55 | 0.72% | 1,709 |
| Apr 28, 2026 | 1,334.85 | 1,335.00 | 1,297.00 | 1,300.20 | 1,300.20 | -2.70% | 1,552 |
| Apr 27, 2026 | 1,335.00 | 1,347.45 | 1,318.50 | 1,336.30 | 1,336.30 | 1.03% | 5,734 |
| Apr 24, 2026 | 1,331.05 | 1,342.70 | 1,310.25 | 1,322.65 | 1,322.65 | -1.75% | 2,513 |
| Apr 23, 2026 | 1,320.30 | 1,377.00 | 1,316.90 | 1,346.15 | 1,346.15 | 1.14% | 11,395 |
| Apr 22, 2026 | 1,290.00 | 1,349.00 | 1,290.00 | 1,330.95 | 1,330.95 | 3.27% | 2,990 |
| 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 |