Skip to main content
logo
Happy Forgings Limited (BOM:544057)
India flag India · Delayed Price · Currency is INR
1,992.75
-17.65 (-0.88%)
At close: Oct 6, 2026

BOM:544057 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20262,028.002,104.902,023.652,089.902,089.904.01%15,200
Aug 13, 20262,019.752,048.001,986.852,009.352,009.35-0.72%7,928
Aug 12, 20261,968.902,040.001,929.502,024.002,024.006.02%19,894
Aug 11, 20261,930.051,965.601,899.451,909.051,909.05-0.94%10,818
Aug 10, 20261,904.101,944.501,890.401,927.151,927.151.52%5,745
Aug 7, 20261,865.051,935.001,855.101,898.251,898.251.50%9,429
Aug 6, 20261,848.001,907.001,839.901,870.201,870.203.11%9,292
Aug 5, 20261,749.151,826.001,704.851,813.751,813.756.22%27,036
Aug 4, 20261,672.001,725.201,627.001,707.601,707.600.50%6,578
Aug 3, 20261,675.951,708.001,660.051,699.101,699.102.89%2,467
Jul 31, 20261,687.951,688.951,643.301,651.351,651.35-0.42%1,797
Jul 30, 20261,649.051,671.501,640.251,658.251,658.25-0.05%4,161
Jul 29, 20261,600.001,669.851,600.001,659.151,659.152.81%1,291
Jul 28, 20261,665.001,665.001,558.551,613.751,613.75-2.22%3,282