Happy Steels Limited (NSE:HAPPY)
India · Delayed Price · Currency is INR 88.95
-1.05 (-1.17%)
At close: Sep 11, 2026
Happy Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 86.05 | 89.50 | 86.05 | 88.95 | 88.95 | -1.17% | 14,000 |
| Sep 10, 2026 | 83.40 | 91.80 | 82.00 | 90.00 | 90.00 | 5.94% | 68,000 |
| Sep 9, 2026 | 84.50 | 85.95 | 83.50 | 84.95 | 84.95 | -2.75% | 40,000 |
| Sep 8, 2026 | 86.00 | 87.50 | 83.50 | 87.35 | 87.35 | 1.57% | 48,000 |
| Sep 7, 2026 | 87.85 | 88.00 | 85.00 | 86.00 | 86.00 | -4.07% | 32,000 |
| Sep 4, 2026 | 87.00 | 93.00 | 82.65 | 89.65 | 89.65 | 3.46% | 116,000 |
| Sep 3, 2026 | 83.40 | 87.95 | 79.50 | 86.65 | 86.65 | 4.59% | 68,000 |
| Sep 2, 2026 | 85.00 | 85.00 | 82.00 | 82.85 | 82.85 | -4.39% | 38,000 |
| Sep 1, 2026 | 85.65 | 87.90 | 85.05 | 86.65 | 86.65 | 1.17% | 28,000 |
| Aug 31, 2026 | 95.00 | 95.00 | 85.15 | 85.65 | 85.65 | -6.90% | 76,000 |
| Aug 28, 2026 | 84.15 | 92.60 | 84.15 | 92.00 | 92.00 | 9.20% | 104,000 |
| Aug 27, 2026 | 86.85 | 92.50 | 82.50 | 84.25 | 84.25 | -7.32% | 128,000 |
| Aug 26, 2026 | 95.00 | 95.00 | 90.05 | 90.90 | 90.90 | -5.07% | 98,000 |
| Aug 25, 2026 | 104.00 | 104.40 | 91.45 | 95.75 | 95.75 | -5.76% | 340,000 |
| Aug 24, 2026 | 93.00 | 102.30 | 90.00 | 101.60 | 101.60 | 16.18% | 616,000 |
| Aug 21, 2026 | 81.75 | 93.20 | 81.00 | 87.45 | 87.45 | 12.55% | 474,000 |
| Aug 20, 2026 | 78.40 | 84.45 | 73.30 | 77.70 | 77.70 | 5.79% | 402,000 |
| Aug 19, 2026 | 66.10 | 74.00 | 65.00 | 73.45 | 73.45 | 10.04% | 556,000 |
| Aug 18, 2026 | 65.00 | 67.65 | 64.50 | 66.75 | 66.75 | 1.14% | 46,000 |
| Aug 17, 2026 | 64.05 | 67.00 | 64.00 | 66.00 | 66.00 | 3.94% | 44,000 |
| Aug 14, 2026 | 64.00 | 65.20 | 62.95 | 63.50 | 63.50 | -0.78% | 16,000 |
| Aug 13, 2026 | 60.25 | 66.00 | 60.25 | 64.00 | 64.00 | -2.66% | 22,000 |
| Aug 12, 2026 | 66.45 | 66.45 | 65.75 | 65.75 | 65.75 | -1.05% | 4,000 |
| Aug 11, 2026 | 66.90 | 67.75 | 65.55 | 66.45 | 66.45 | -0.82% | 20,000 |
| Aug 10, 2026 | 66.60 | 67.85 | 66.00 | 67.00 | 67.00 | 2.13% | 110,000 |
| Aug 7, 2026 | 61.75 | 66.00 | 61.75 | 65.60 | 65.60 | 6.23% | 132,000 |
| Aug 6, 2026 | 59.20 | 61.95 | 59.20 | 61.75 | 61.75 | 5.47% | 66,000 |
| Aug 5, 2026 | 59.00 | 60.95 | 57.00 | 58.55 | 58.55 | -1.18% | 70,000 |
| Aug 4, 2026 | 59.00 | 60.00 | 59.00 | 59.25 | 59.25 | -1.41% | 6,000 |
| Aug 3, 2026 | 61.20 | 63.00 | 59.55 | 60.10 | 60.10 | 0.08% | 38,000 |
| Jul 31, 2026 | 58.75 | 61.50 | 57.00 | 60.05 | 60.05 | 2.04% | 86,000 |
| Jul 30, 2026 | 58.25 | 62.00 | 57.65 | 58.85 | 58.85 | -4.54% | 74,000 |
| Jul 29, 2026 | 61.15 | 63.00 | 61.15 | 61.65 | 61.65 | 0.82% | 20,000 |
| Jul 28, 2026 | 63.90 | 63.90 | 60.70 | 61.15 | 61.15 | -4.23% | 36,000 |
| Jul 27, 2026 | 60.25 | 63.85 | 60.25 | 63.85 | 63.85 | 2.57% | 22,000 |
| Jul 24, 2026 | 63.50 | 63.50 | 60.00 | 62.25 | 62.25 | -0.32% | 46,000 |
| Jul 23, 2026 | 61.55 | 62.85 | 61.55 | 62.45 | 62.45 | 0.73% | 22,000 |
| Jul 22, 2026 | 61.00 | 63.25 | 61.00 | 62.00 | 62.00 | -0.08% | 110,000 |
| Jul 21, 2026 | 62.50 | 63.85 | 61.75 | 62.05 | 62.05 | -4.46% | 100,000 |
| Jul 20, 2026 | 63.00 | 66.00 | 63.00 | 64.95 | 64.95 | -1.74% | 218,000 |
| Jul 17, 2026 | 66.05 | 68.50 | 66.00 | 66.10 | 66.10 | -3.50% | 258,000 |
| Jul 16, 2026 | 68.00 | 71.40 | 68.00 | 68.50 | 68.50 | 3.79% | 1,670,000 |
| Jul 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |