Happy Forgings Limited (NSE:HAPPYFORGE)
India · Delayed Price · Currency is INR 1,179.10
-37.80 (-3.11%)
At close: Mar 27, 2026
Happy Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,203.00 | 1,214.90 | 1,161.00 | 1,179.10 | 1,179.10 | -3.11% | 53,121 |
| Mar 25, 2026 | 1,200.00 | 1,235.00 | 1,194.50 | 1,216.90 | 1,216.90 | 1.16% | 51,058 |
| Mar 24, 2026 | 1,225.00 | 1,248.90 | 1,185.60 | 1,203.00 | 1,203.00 | -0.46% | 50,040 |
| Mar 23, 2026 | 1,245.10 | 1,259.10 | 1,186.00 | 1,208.50 | 1,208.50 | -4.50% | 69,936 |
| Mar 20, 2026 | 1,241.20 | 1,279.80 | 1,241.20 | 1,265.40 | 1,265.40 | 1.56% | 42,620 |
| Mar 19, 2026 | 1,280.00 | 1,293.00 | 1,235.00 | 1,246.00 | 1,246.00 | -3.43% | 38,184 |
| Mar 18, 2026 | 1,290.50 | 1,328.00 | 1,278.00 | 1,290.20 | 1,290.20 | 0.31% | 62,691 |
| Mar 17, 2026 | 1,296.00 | 1,297.90 | 1,261.50 | 1,286.20 | 1,286.20 | 1.76% | 83,484 |
| Mar 16, 2026 | 1,200.60 | 1,275.00 | 1,200.60 | 1,264.00 | 1,264.00 | 3.84% | 72,078 |
| Mar 13, 2026 | 1,260.10 | 1,270.70 | 1,205.00 | 1,217.20 | 1,217.20 | -4.68% | 59,339 |
| Mar 12, 2026 | 1,286.90 | 1,296.00 | 1,250.60 | 1,277.00 | 1,277.00 | -1.05% | 69,556 |
| Mar 11, 2026 | 1,325.00 | 1,345.00 | 1,281.10 | 1,290.60 | 1,290.60 | -1.56% | 36,420 |
| Mar 10, 2026 | 1,219.80 | 1,330.00 | 1,219.80 | 1,311.10 | 1,311.10 | 7.75% | 109,756 |
| Mar 9, 2026 | 1,240.10 | 1,250.00 | 1,190.00 | 1,216.80 | 1,216.80 | -3.21% | 48,484 |
| Mar 6, 2026 | 1,273.20 | 1,274.40 | 1,250.60 | 1,257.20 | 1,257.20 | -1.26% | 17,726 |
| Mar 5, 2026 | 1,247.00 | 1,282.60 | 1,244.80 | 1,273.20 | 1,273.20 | 1.81% | 32,948 |
| Mar 4, 2026 | 1,261.50 | 1,274.60 | 1,231.20 | 1,250.60 | 1,250.60 | -3.38% | 58,046 |
| Mar 2, 2026 | 1,285.10 | 1,341.50 | 1,271.30 | 1,294.40 | 1,294.40 | -2.95% | 69,224 |
| Feb 27, 2026 | 1,348.00 | 1,348.00 | 1,313.90 | 1,333.70 | 1,333.70 | -0.80% | 47,254 |
| Feb 26, 2026 | 1,344.90 | 1,366.90 | 1,326.50 | 1,344.40 | 1,344.40 | 0.86% | 28,709 |
| Feb 25, 2026 | 1,339.90 | 1,344.80 | 1,318.10 | 1,333.00 | 1,333.00 | 0.25% | 35,766 |
| Feb 24, 2026 | 1,336.90 | 1,350.00 | 1,303.30 | 1,329.70 | 1,329.70 | 0.17% | 50,845 |
| Feb 23, 2026 | 1,370.00 | 1,370.00 | 1,299.00 | 1,327.40 | 1,327.40 | -1.49% | 63,412 |
| Feb 20, 2026 | 1,295.00 | 1,370.00 | 1,282.00 | 1,347.50 | 1,347.50 | 4.38% | 183,558 |
| Feb 19, 2026 | 1,278.90 | 1,300.50 | 1,254.10 | 1,290.90 | 1,290.90 | 1.73% | 36,026 |
| Feb 18, 2026 | 1,270.80 | 1,294.00 | 1,258.00 | 1,268.90 | 1,268.90 | 0.09% | 53,258 |
| Feb 17, 2026 | 1,280.10 | 1,300.00 | 1,251.20 | 1,267.70 | 1,267.70 | -1.07% | 43,428 |
| Feb 16, 2026 | 1,310.00 | 1,319.90 | 1,267.40 | 1,281.40 | 1,281.40 | -1.42% | 59,891 |
| Feb 13, 2026 | 1,296.00 | 1,339.00 | 1,253.10 | 1,299.80 | 1,299.80 | 1.03% | 202,163 |
| Feb 12, 2026 | 1,180.00 | 1,286.60 | 1,180.00 | 1,286.60 | 1,286.60 | 9.99% | 366,733 |
| Feb 11, 2026 | 1,166.00 | 1,190.00 | 1,151.00 | 1,169.70 | 1,169.70 | 1.71% | 221,393 |
| Feb 10, 2026 | 1,159.20 | 1,174.00 | 1,134.50 | 1,150.00 | 1,150.00 | 1.84% | 175,604 |
| Feb 9, 2026 | 1,090.00 | 1,150.70 | 1,089.90 | 1,129.20 | 1,129.20 | 3.10% | 70,378 |
| Feb 6, 2026 | 1,114.50 | 1,123.10 | 1,085.00 | 1,095.30 | 1,095.30 | -2.61% | 37,192 |
| Feb 5, 2026 | 1,120.00 | 1,138.80 | 1,120.00 | 1,124.60 | 1,124.60 | -0.40% | 14,781 |
| Feb 4, 2026 | 1,143.50 | 1,144.60 | 1,120.10 | 1,129.10 | 1,129.10 | -0.78% | 18,028 |
| Feb 3, 2026 | 1,161.00 | 1,161.00 | 1,080.10 | 1,138.00 | 1,138.00 | 7.66% | 162,370 |
| Feb 2, 2026 | 1,020.10 | 1,061.00 | 1,020.10 | 1,057.00 | 1,057.00 | 2.27% | 20,425 |
| Feb 1, 2026 | 1,069.80 | 1,069.80 | 1,022.20 | 1,033.50 | 1,033.50 | -2.85% | 9,401 |
| Jan 30, 2026 | 1,029.30 | 1,069.30 | 1,020.20 | 1,063.80 | 1,063.80 | 3.33% | 18,243 |
| Jan 29, 2026 | 1,046.80 | 1,059.40 | 1,023.00 | 1,029.50 | 1,029.50 | -1.65% | 28,409 |
| Jan 28, 2026 | 1,049.90 | 1,070.00 | 1,032.10 | 1,046.80 | 1,046.80 | -0.29% | 20,963 |
| Jan 27, 2026 | 1,020.00 | 1,058.50 | 1,004.50 | 1,049.80 | 1,049.80 | 2.70% | 27,168 |
| Jan 23, 2026 | 1,055.80 | 1,055.80 | 1,009.70 | 1,022.20 | 1,022.20 | -2.23% | 19,469 |
| Jan 22, 2026 | 1,043.60 | 1,056.70 | 1,028.20 | 1,045.50 | 1,045.50 | 1.68% | 12,968 |
| Jan 21, 2026 | 1,003.30 | 1,047.90 | 1,003.30 | 1,028.20 | 1,028.20 | -0.49% | 40,701 |
| Jan 20, 2026 | 1,044.10 | 1,063.90 | 1,018.00 | 1,033.30 | 1,033.30 | -2.93% | 41,301 |
| Jan 19, 2026 | 1,070.00 | 1,074.00 | 1,055.00 | 1,064.50 | 1,064.50 | -1.74% | 25,705 |
| Jan 16, 2026 | 1,098.70 | 1,098.70 | 1,080.00 | 1,083.30 | 1,083.30 | -1.04% | 14,569 |
| Jan 14, 2026 | 1,104.80 | 1,104.80 | 1,080.50 | 1,094.70 | 1,094.70 | -0.92% | 18,478 |