Happy Forgings Limited (NSE:HAPPYFORGE)
India · Delayed Price · Currency is INR 1,257.20
-16.00 (-1.26%)
At close: Mar 6, 2026
Happy Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |