Happy Steels Limited (NSE:HAPPY)
India · Delayed Price · Currency is INR 62.10
-2.85 (-4.39%)
At close: Oct 23, 2026
Happy Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.00 | 64.10 | 62.00 | 62.10 | 62.10 | -4.39% | 22,000 |
| Oct 22, 2026 | 63.50 | 64.95 | 62.10 | 64.95 | 64.95 | -1.29% | 42,000 |
| Oct 21, 2026 | 69.00 | 69.00 | 65.05 | 65.80 | 65.80 | -4.36% | 44,000 |
| Oct 19, 2026 | 68.50 | 70.00 | 66.05 | 68.80 | 68.80 | -2.96% | 44,000 |
| Oct 16, 2026 | 75.30 | 75.30 | 69.95 | 70.90 | 70.90 | -5.78% | 46,000 |
| Oct 15, 2026 | 74.35 | 75.30 | 74.30 | 75.25 | 75.25 | 0.67% | 10,000 |
| Oct 14, 2026 | 77.00 | 78.50 | 73.90 | 74.75 | 74.75 | -2.92% | 32,000 |
| Oct 13, 2026 | 76.95 | 77.05 | 76.95 | 77.00 | 77.00 | 1.85% | 10,000 |
| Oct 12, 2026 | 75.50 | 77.60 | 75.00 | 75.60 | 75.60 | -1.88% | 20,000 |
| Oct 9, 2026 | 78.55 | 78.55 | 76.60 | 77.05 | 77.05 | -1.34% | 12,000 |
| Oct 8, 2026 | 80.00 | 80.00 | 78.10 | 78.10 | 78.10 | -5.90% | 6,000 |
| Oct 7, 2026 | 83.45 | 85.00 | 81.25 | 83.00 | 83.00 | 3.62% | 20,000 |
| Oct 6, 2026 | 75.95 | 80.10 | 75.95 | 80.10 | 80.10 | 5.46% | 14,000 |
| Oct 1, 2026 | 78.60 | 78.60 | 75.05 | 75.95 | 75.95 | -0.07% | 18,000 |
| Sep 30, 2026 | 74.70 | 76.80 | 74.70 | 76.00 | 76.00 | 1.74% | 26,000 |
| Sep 29, 2026 | 76.00 | 77.00 | 74.10 | 74.70 | 74.70 | -1.97% | 28,000 |
| Sep 28, 2026 | 81.40 | 82.80 | 76.10 | 76.20 | 76.20 | -6.39% | 28,000 |
| Sep 25, 2026 | 80.45 | 81.45 | 79.90 | 81.40 | 81.40 | 3.23% | 24,000 |
| Sep 24, 2026 | 76.00 | 79.00 | 74.00 | 78.85 | 78.85 | 4.58% | 60,000 |
| Sep 23, 2026 | 77.35 | 77.35 | 75.40 | 75.40 | 75.40 | 0.87% | 22,000 |
| Sep 22, 2026 | 77.90 | 77.90 | 68.65 | 74.75 | 74.75 | -1.90% | 148,000 |
| Sep 21, 2026 | 79.90 | 81.95 | 76.05 | 76.20 | 76.20 | -4.63% | 58,000 |
| Sep 18, 2026 | 76.00 | 82.00 | 76.00 | 79.90 | 79.90 | 2.83% | 42,000 |
| Sep 17, 2026 | 81.05 | 84.50 | 77.00 | 77.70 | 77.70 | -6.27% | 130,000 |
| Sep 16, 2026 | 84.00 | 84.00 | 78.00 | 82.90 | 82.90 | -1.54% | 72,000 |
| Sep 15, 2026 | 89.95 | 90.00 | 84.20 | 84.20 | 84.20 | -5.34% | 52,000 |
| 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 |