Happy Forgings Limited (NSE:HAPPYFORGE)
India · Delayed Price · Currency is INR 1,022.20
-23.30 (-2.23%)
At close: Jan 23, 2026
Happy Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,087.60 | 1,116.40 | 1,084.90 | 1,104.90 | 1,104.90 | 1.56% | 18,354 |
| Jan 12, 2026 | 1,098.90 | 1,109.00 | 1,072.00 | 1,087.90 | 1,087.90 | -2.48% | 54,920 |
| Jan 9, 2026 | 1,138.60 | 1,138.60 | 1,110.00 | 1,115.60 | 1,115.60 | -0.80% | 23,398 |
| Jan 8, 2026 | 1,168.60 | 1,170.50 | 1,101.30 | 1,124.60 | 1,124.60 | -3.77% | 73,101 |
| Jan 7, 2026 | 1,176.70 | 1,179.70 | 1,160.10 | 1,168.60 | 1,168.60 | -0.29% | 30,156 |
| Jan 6, 2026 | 1,172.90 | 1,192.00 | 1,163.00 | 1,172.00 | 1,172.00 | 0.13% | 22,950 |
| Jan 5, 2026 | 1,193.60 | 1,193.60 | 1,154.10 | 1,170.50 | 1,170.50 | -1.29% | 45,060 |
| Jan 2, 2026 | 1,157.10 | 1,193.00 | 1,141.60 | 1,185.80 | 1,185.80 | 2.59% | 47,326 |
| Jan 1, 2026 | 1,149.10 | 1,164.70 | 1,139.10 | 1,155.90 | 1,155.90 | 0.59% | 35,825 |
| Dec 31, 2025 | 1,124.00 | 1,170.40 | 1,114.00 | 1,149.10 | 1,149.10 | 2.32% | 85,684 |
| Dec 30, 2025 | 1,114.90 | 1,128.60 | 1,091.10 | 1,123.10 | 1,123.10 | 1.21% | 53,403 |
| Dec 29, 2025 | 1,080.00 | 1,115.00 | 1,077.00 | 1,109.70 | 1,109.70 | 1.93% | 30,825 |
| Dec 26, 2025 | 1,075.00 | 1,099.40 | 1,075.00 | 1,088.70 | 1,088.70 | -0.19% | 24,697 |
| Dec 24, 2025 | 1,103.90 | 1,118.70 | 1,075.00 | 1,090.80 | 1,090.80 | -0.65% | 39,680 |
| Dec 23, 2025 | 1,074.00 | 1,103.00 | 1,074.00 | 1,097.90 | 1,097.90 | 1.16% | 71,632 |
| Dec 22, 2025 | 1,079.80 | 1,091.90 | 1,068.00 | 1,085.30 | 1,085.30 | 0.98% | 26,036 |
| Dec 19, 2025 | 1,068.90 | 1,081.80 | 1,055.10 | 1,074.80 | 1,074.80 | 0.83% | 20,383 |
| Dec 18, 2025 | 1,087.70 | 1,087.80 | 1,052.10 | 1,066.00 | 1,066.00 | -1.81% | 33,833 |
| Dec 17, 2025 | 1,062.00 | 1,095.00 | 1,050.10 | 1,085.60 | 1,085.60 | 1.59% | 28,019 |
| Dec 16, 2025 | 1,060.00 | 1,075.00 | 1,053.00 | 1,068.60 | 1,068.60 | -0.28% | 15,931 |
| Dec 15, 2025 | 1,072.00 | 1,078.80 | 1,052.60 | 1,071.60 | 1,071.60 | -0.05% | 18,970 |
| Dec 12, 2025 | 1,052.00 | 1,094.00 | 1,052.00 | 1,072.10 | 1,072.10 | 0.07% | 40,642 |
| Dec 11, 2025 | 1,069.80 | 1,076.20 | 1,054.10 | 1,071.40 | 1,071.40 | 0.55% | 24,756 |
| Dec 10, 2025 | 1,028.40 | 1,068.00 | 1,027.20 | 1,065.50 | 1,065.50 | 3.05% | 28,158 |
| Dec 9, 2025 | 1,001.00 | 1,039.90 | 1,000.10 | 1,034.00 | 1,034.00 | 2.03% | 19,355 |
| Dec 8, 2025 | 1,038.80 | 1,042.60 | 1,000.10 | 1,013.40 | 1,013.40 | -2.45% | 38,424 |
| Dec 5, 2025 | 1,035.10 | 1,043.80 | 1,019.10 | 1,038.80 | 1,038.80 | -0.36% | 27,578 |
| Dec 4, 2025 | 1,051.20 | 1,058.80 | 1,030.10 | 1,042.60 | 1,042.60 | -0.82% | 23,553 |
| Dec 3, 2025 | 1,075.00 | 1,075.00 | 1,038.60 | 1,051.20 | 1,051.20 | -1.18% | 35,044 |
| Dec 2, 2025 | 1,054.90 | 1,070.70 | 1,036.90 | 1,063.80 | 1,063.80 | 1.64% | 69,095 |
| Dec 1, 2025 | 1,036.00 | 1,051.00 | 1,022.10 | 1,046.60 | 1,046.60 | 0.95% | 31,709 |
| Nov 28, 2025 | 1,039.20 | 1,050.00 | 1,022.10 | 1,036.70 | 1,036.70 | -0.24% | 26,144 |
| Nov 27, 2025 | 1,035.00 | 1,040.90 | 1,027.20 | 1,039.20 | 1,039.20 | 0.12% | 17,224 |
| Nov 26, 2025 | 1,030.50 | 1,039.90 | 1,024.30 | 1,038.00 | 1,038.00 | 0.73% | 21,867 |
| Nov 25, 2025 | 991.00 | 1,040.00 | 991.00 | 1,030.50 | 1,030.50 | 3.00% | 62,091 |
| Nov 24, 2025 | 1,016.30 | 1,024.00 | 991.40 | 1,000.50 | 1,000.50 | -1.55% | 29,871 |
| Nov 21, 2025 | 1,049.00 | 1,049.00 | 1,009.10 | 1,016.30 | 1,016.30 | -2.39% | 27,327 |
| Nov 20, 2025 | 1,026.40 | 1,046.80 | 1,026.40 | 1,041.20 | 1,041.20 | 0.75% | 77,288 |
| Nov 19, 2025 | 1,022.90 | 1,041.00 | 1,002.60 | 1,033.50 | 1,033.50 | 1.36% | 64,603 |
| Nov 18, 2025 | 1,038.80 | 1,038.80 | 1,011.10 | 1,019.60 | 1,019.60 | -1.29% | 30,443 |
| Nov 17, 2025 | 1,042.10 | 1,043.80 | 1,025.00 | 1,032.90 | 1,032.90 | -0.30% | 26,311 |
| Nov 14, 2025 | 1,025.10 | 1,042.80 | 1,015.00 | 1,036.00 | 1,036.00 | 0.44% | 33,778 |
| Nov 13, 2025 | 1,035.00 | 1,040.40 | 1,020.70 | 1,031.50 | 1,031.50 | -0.42% | 33,761 |
| Nov 12, 2025 | 1,002.60 | 1,053.80 | 1,000.60 | 1,035.80 | 1,035.80 | 3.21% | 223,440 |