Skip to main content
logo
Happy Forgings Limited (BOM:544057)
India flag India · Delayed Price · Currency is INR
1,794.80
-5.85 (-0.32%)
At close: Oct 28, 2026

BOM:544057 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20261,776.051,827.351,773.251,794.801,794.80-0.32%4,136
Oct 27, 20261,775.201,810.251,744.701,800.651,800.652.26%6,697
Oct 26, 20261,745.051,770.751,681.601,760.901,760.90-0.05%6,466
Oct 23, 20261,778.701,804.151,740.001,761.801,761.80-3.22%11,201
Oct 22, 20261,825.701,848.001,788.901,820.501,820.50-0.25%2,873
Oct 21, 20261,868.001,868.001,795.901,825.001,825.00-2.28%5,564
Oct 19, 20261,866.451,876.751,850.001,867.551,867.550.26%1,674
Oct 16, 20261,873.001,877.901,839.801,862.651,862.65-0.55%2,616
Oct 15, 20261,910.201,910.201,856.051,872.951,872.95-2.25%4,466
Oct 14, 20261,950.001,950.001,906.001,916.001,916.00-1.05%2,045
Oct 13, 20262,008.652,008.651,896.501,936.351,936.35-1.67%8,164
Oct 12, 20261,959.402,019.551,951.001,969.251,969.252.51%2,829
Oct 9, 20261,974.601,974.601,911.001,920.951,920.95-0.82%1,801
Oct 8, 20261,963.252,001.401,930.551,936.901,936.90-0.11%6,561
Oct 7, 20261,955.301,980.001,913.451,938.951,938.95-2.70%8,143
Oct 6, 20262,052.502,052.501,951.001,992.751,992.75-0.88%4,602
Oct 5, 20261,995.952,059.001,991.052,010.402,010.400.30%10,283
Oct 1, 20262,066.052,093.501,993.602,004.302,004.30-2.99%2,351
Sep 30, 20262,111.252,111.252,051.102,066.002,066.00-0.22%2,847
Sep 29, 20261,976.202,092.901,976.202,070.602,070.603.88%12,581
Sep 28, 20262,055.002,064.601,980.001,993.251,993.25-3.51%7,023
Sep 25, 20262,048.052,112.002,048.052,065.702,065.70-0.84%1,274
Sep 24, 20262,066.052,113.852,050.002,083.252,083.25-0.86%6,362
Sep 23, 20262,086.052,137.002,086.052,101.352,101.35-0.44%2,961
Sep 22, 20262,095.102,122.902,077.152,110.702,110.70-0.04%5,207
Sep 21, 20262,144.752,145.302,098.852,111.452,111.45-1.69%2,258
Sep 18, 20262,191.302,191.302,139.802,147.702,147.700.08%8,708
Sep 17, 20262,139.202,183.452,096.202,145.902,145.90-0.51%7,654
Sep 16, 20262,044.552,181.202,044.552,157.002,157.003.78%13,722
Sep 15, 20262,181.702,185.002,058.802,078.502,078.50-4.09%3,212
Sep 11, 20262,150.002,210.552,150.002,167.152,167.15-3.09%6,302
Sep 10, 20262,259.952,296.202,220.452,236.252,236.25-0.85%1,444
Sep 9, 20262,216.802,310.202,216.802,255.452,255.450.94%3,281
Sep 8, 20262,237.552,264.302,178.002,234.402,234.400.29%2,807
Sep 7, 20262,275.002,287.002,200.002,227.852,227.85-0.53%7,591
Sep 4, 20262,295.002,311.752,229.852,239.752,239.75-2.20%53,731
Sep 3, 20262,409.952,450.002,275.002,290.052,290.05-2.40%7,758
Sep 2, 20262,380.102,460.852,336.652,346.402,346.40-3.05%3,099
Sep 1, 20262,484.302,484.302,349.002,420.152,420.150.34%4,919
Aug 31, 20262,353.152,420.652,289.602,411.902,411.904.62%6,626
Aug 28, 20262,283.752,311.402,272.102,305.402,305.402.61%903
Aug 27, 20262,266.152,277.702,191.002,246.852,246.851.59%1,065
Aug 26, 20262,200.002,254.852,179.552,211.702,211.702.99%2,189
Aug 25, 20262,250.002,250.002,140.002,147.502,147.50-2.10%7,355
Aug 24, 20262,150.002,222.052,105.802,193.602,193.60-0.75%5,122
Aug 21, 20262,342.152,342.152,210.252,210.252,210.25-5.00%3,837
Aug 20, 20262,320.102,338.802,309.302,326.552,326.550.89%4,947
Aug 19, 20262,285.002,330.002,221.102,305.952,305.952.06%9,212
Aug 18, 20262,239.952,296.602,200.002,259.402,259.402.91%9,076
Aug 17, 20262,127.002,209.002,114.802,195.502,195.505.05%19,602