Happy Forgings Limited (NSE:HAPPYFORGE)
India · Delayed Price · Currency is INR 1,465.00
+11.10 (0.76%)
Jun 19, 2026, 3:29 PM IST
Happy Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,440.00 | 1,486.00 | 1,440.00 | 1,465.00 | 1,465.00 | 0.76% | 813,443 |
| Jun 18, 2026 | 1,460.00 | 1,462.90 | 1,422.10 | 1,453.90 | 1,453.90 | 1.59% | 114,664 |
| Jun 17, 2026 | 1,340.50 | 1,437.90 | 1,340.50 | 1,431.20 | 1,431.20 | 7.07% | 200,655 |
| Jun 16, 2026 | 1,357.90 | 1,366.60 | 1,335.10 | 1,336.70 | 1,336.70 | -1.28% | 56,476 |
| Jun 15, 2026 | 1,358.70 | 1,384.00 | 1,338.60 | 1,354.00 | 1,354.00 | 1.66% | 173,293 |
| Jun 12, 2026 | 1,373.80 | 1,373.80 | 1,323.20 | 1,331.90 | 1,331.90 | -1.21% | 79,428 |
| Jun 11, 2026 | 1,351.40 | 1,369.90 | 1,326.40 | 1,348.20 | 1,348.20 | -0.24% | 34,561 |
| Jun 10, 2026 | 1,354.30 | 1,369.20 | 1,345.00 | 1,351.40 | 1,351.40 | -0.85% | 51,877 |
| Jun 9, 2026 | 1,356.00 | 1,376.40 | 1,345.00 | 1,363.00 | 1,363.00 | 0.87% | 51,274 |
| Jun 8, 2026 | 1,386.00 | 1,386.00 | 1,329.00 | 1,351.20 | 1,351.20 | -2.65% | 36,663 |
| Jun 5, 2026 | 1,403.10 | 1,428.70 | 1,377.00 | 1,388.00 | 1,388.00 | 0.09% | 102,287 |
| Jun 4, 2026 | 1,415.00 | 1,429.00 | 1,383.00 | 1,386.80 | 1,386.80 | -1.22% | 63,034 |
| Jun 3, 2026 | 1,409.00 | 1,438.90 | 1,369.00 | 1,403.90 | 1,403.90 | -0.36% | 71,135 |
| Jun 2, 2026 | 1,428.00 | 1,442.70 | 1,402.00 | 1,409.00 | 1,409.00 | -1.33% | 177,989 |
| Jun 1, 2026 | 1,404.00 | 1,470.00 | 1,396.00 | 1,428.00 | 1,428.00 | 2.93% | 192,500 |
| May 29, 2026 | 1,422.10 | 1,434.40 | 1,380.00 | 1,387.40 | 1,387.40 | -2.08% | 87,596 |
| May 27, 2026 | 1,395.00 | 1,425.00 | 1,382.70 | 1,416.90 | 1,416.90 | 2.36% | 96,839 |
| May 26, 2026 | 1,384.80 | 1,404.10 | 1,374.90 | 1,384.20 | 1,384.20 | 0.57% | 86,056 |
| May 25, 2026 | 1,406.90 | 1,406.90 | 1,357.70 | 1,376.30 | 1,376.30 | -0.16% | 114,449 |
| May 22, 2026 | 1,478.90 | 1,490.00 | 1,370.00 | 1,378.50 | 1,378.50 | -4.93% | 481,764 |
| May 21, 2026 | 1,399.00 | 1,470.00 | 1,370.00 | 1,450.00 | 1,450.00 | 5.06% | 157,730 |
| May 20, 2026 | 1,393.60 | 1,411.00 | 1,350.00 | 1,380.20 | 1,380.20 | 0.61% | 261,488 |
| May 19, 2026 | 1,405.00 | 1,415.00 | 1,324.70 | 1,371.90 | 1,371.90 | -0.10% | 83,518 |
| May 18, 2026 | 1,395.10 | 1,445.00 | 1,365.10 | 1,373.30 | 1,373.30 | -0.96% | 152,032 |
| May 15, 2026 | 1,381.00 | 1,404.80 | 1,370.10 | 1,386.60 | 1,386.60 | 0.20% | 36,778 |
| May 14, 2026 | 1,428.80 | 1,445.00 | 1,353.30 | 1,383.80 | 1,383.80 | -1.48% | 70,138 |
| May 13, 2026 | 1,400.10 | 1,446.10 | 1,386.80 | 1,404.60 | 1,404.60 | -0.88% | 71,892 |
| May 12, 2026 | 1,422.50 | 1,470.00 | 1,400.30 | 1,417.10 | 1,417.10 | -1.93% | 107,841 |
| May 11, 2026 | 1,446.00 | 1,458.90 | 1,422.00 | 1,445.00 | 1,445.00 | 0.10% | 79,172 |
| May 8, 2026 | 1,429.40 | 1,462.00 | 1,415.50 | 1,443.60 | 1,443.60 | 2.22% | 114,418 |
| May 7, 2026 | 1,377.70 | 1,435.90 | 1,361.10 | 1,412.20 | 1,412.20 | 4.31% | 316,924 |
| May 6, 2026 | 1,359.90 | 1,359.90 | 1,326.30 | 1,353.90 | 1,353.90 | 0.92% | 47,699 |
| May 5, 2026 | 1,330.10 | 1,344.90 | 1,320.80 | 1,341.50 | 1,341.50 | -0.29% | 30,765 |
| May 4, 2026 | 1,374.00 | 1,374.00 | 1,321.50 | 1,345.40 | 1,345.40 | -0.19% | 47,265 |
| Apr 30, 2026 | 1,309.00 | 1,365.00 | 1,294.00 | 1,348.00 | 1,348.00 | 3.59% | 66,905 |
| Apr 29, 2026 | 1,309.00 | 1,324.00 | 1,287.20 | 1,301.30 | 1,301.30 | -0.16% | 36,082 |
| Apr 28, 2026 | 1,330.70 | 1,337.40 | 1,292.50 | 1,303.40 | 1,303.40 | -2.53% | 64,896 |
| Apr 27, 2026 | 1,346.00 | 1,346.00 | 1,316.10 | 1,337.30 | 1,337.30 | 1.17% | 50,555 |
| Apr 24, 2026 | 1,349.50 | 1,354.30 | 1,310.20 | 1,321.80 | 1,321.80 | -2.05% | 54,186 |
| Apr 23, 2026 | 1,304.00 | 1,381.90 | 1,304.00 | 1,349.50 | 1,349.50 | 1.43% | 122,347 |
| Apr 22, 2026 | 1,285.10 | 1,350.00 | 1,281.10 | 1,330.50 | 1,330.50 | 2.96% | 81,515 |
| Apr 21, 2026 | 1,296.00 | 1,323.80 | 1,280.10 | 1,292.20 | 1,292.20 | -1.36% | 80,351 |
| Apr 20, 2026 | 1,359.80 | 1,398.00 | 1,294.10 | 1,310.00 | 1,310.00 | -1.99% | 177,696 |
| Apr 17, 2026 | 1,335.30 | 1,360.00 | 1,306.30 | 1,336.60 | 1,336.60 | 1.60% | 119,445 |
| Apr 16, 2026 | 1,314.90 | 1,342.90 | 1,288.00 | 1,315.50 | 1,315.50 | 0.88% | 110,697 |
| Apr 15, 2026 | 1,318.30 | 1,326.50 | 1,297.30 | 1,304.00 | 1,304.00 | 0.52% | 70,420 |
| Apr 13, 2026 | 1,265.00 | 1,315.20 | 1,250.00 | 1,297.30 | 1,297.30 | 0.11% | 47,962 |
| Apr 10, 2026 | 1,265.30 | 1,345.00 | 1,258.60 | 1,295.90 | 1,295.90 | 1.99% | 77,017 |
| Apr 9, 2026 | 1,289.00 | 1,310.30 | 1,245.00 | 1,270.60 | 1,270.60 | -0.74% | 54,988 |
| Apr 8, 2026 | 1,256.00 | 1,311.60 | 1,218.10 | 1,280.10 | 1,280.10 | 5.89% | 95,993 |