Skip to main content
logo
Happy Forgings Limited (NSE:HAPPYFORGE)
India flag India · Delayed Price · Currency is INR
2,055.00
-29.80 (-1.43%)
Sep 25, 2026, 3:30 PM IST

Happy Forgings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,084.802,115.902,051.002,063.502,063.50-1.02%37,247
Sep 24, 20262,089.302,114.202,045.402,084.802,084.80-0.71%49,345
Sep 23, 20262,108.502,138.902,091.102,099.802,099.80-0.41%82,497
Sep 22, 20262,109.102,124.402,076.102,108.502,108.50-0.03%99,354
Sep 21, 20262,148.002,159.802,100.002,109.102,109.10-1.82%49,217
Sep 18, 20262,177.802,180.902,140.002,148.302,148.300.24%61,172
Sep 17, 20262,115.002,177.902,102.702,143.202,143.20-0.59%56,176
Sep 16, 20262,065.002,178.002,065.002,155.902,155.903.93%168,189
Sep 15, 20262,171.002,186.902,060.602,074.302,074.30-4.37%75,023
Sep 11, 20262,195.002,244.802,150.002,169.002,169.00-2.88%66,048
Sep 10, 20262,253.202,301.002,211.002,233.402,233.40-1.03%58,774
Sep 9, 20262,230.302,341.802,230.302,256.702,256.701.18%53,191
Sep 8, 20262,259.902,260.002,171.502,230.302,230.30-0.05%46,944
Sep 7, 20262,250.002,287.402,203.502,231.402,231.40-0.32%45,858
Sep 4, 20262,265.102,306.202,226.602,238.502,238.50-2.44%69,563
Sep 3, 20262,345.002,450.002,271.302,294.402,294.40-2.20%71,280
Sep 2, 20262,380.802,460.002,340.002,345.902,345.90-3.08%102,193
Sep 1, 20262,449.002,470.002,345.002,420.402,420.400.35%132,544
Aug 31, 20262,325.502,422.302,280.902,412.002,412.004.55%241,750
Aug 28, 20262,272.002,311.002,260.102,307.002,307.002.50%51,595
Aug 27, 20262,234.602,279.002,188.902,250.802,250.801.73%81,051
Aug 26, 20262,165.002,258.602,160.002,212.502,212.502.85%124,300
Aug 25, 20262,209.002,209.002,135.302,151.102,151.10-1.82%58,440
Aug 24, 20262,132.802,220.002,107.302,191.002,191.00-0.94%113,558
Aug 21, 20262,318.102,318.102,211.802,211.802,211.80-5.00%91,079
Aug 20, 20262,334.902,339.402,307.702,328.202,328.200.88%86,326
Aug 19, 20262,280.002,340.002,220.202,307.902,307.902.09%169,635
Aug 18, 20262,209.202,296.702,209.202,260.602,260.602.84%175,740
Aug 17, 20262,131.202,207.802,115.102,198.102,198.105.19%220,432
Aug 14, 20262,028.002,105.002,016.402,089.602,089.604.08%214,368
Aug 13, 20262,040.002,049.801,986.602,007.602,007.60-0.75%67,946
Aug 12, 20261,907.802,040.001,907.802,022.702,022.706.02%244,242
Aug 11, 20261,940.001,965.901,897.201,907.801,907.80-0.94%141,867
Aug 10, 20261,893.901,945.901,878.601,926.001,926.001.04%116,487
Aug 7, 20261,889.901,934.101,858.101,906.201,906.201.94%125,748
Aug 6, 20261,860.001,908.001,831.501,870.001,870.002.92%154,871
Aug 5, 20261,737.901,829.001,705.001,817.001,817.006.67%363,673
Aug 4, 20261,676.601,727.001,620.701,703.401,703.400.25%341,972
Aug 3, 20261,668.001,710.501,652.801,699.201,699.202.81%56,505
Jul 31, 20261,673.901,688.201,634.201,652.701,652.70-0.54%43,597
Jul 30, 20261,665.901,674.201,640.101,661.601,661.600.15%34,100
Jul 29, 20261,650.001,670.701,620.901,659.101,659.102.76%40,864
Jul 28, 20261,666.001,666.001,554.301,614.601,614.60-2.19%134,650
Jul 27, 20261,650.001,661.001,626.101,650.701,650.702.18%69,759
Jul 24, 20261,597.901,630.901,569.301,615.501,615.501.71%57,255
Jul 23, 20261,604.801,611.901,567.001,588.401,588.40-0.18%45,893
Jul 22, 20261,611.601,620.801,579.701,591.301,591.30-1.26%30,334
Jul 21, 20261,618.801,636.001,603.601,611.601,611.600.22%35,243
Jul 20, 20261,582.001,632.701,582.001,608.001,608.001.05%58,815
Jul 17, 20261,608.901,611.201,559.401,595.301,591.30-0.85%73,219