Happy Forgings Limited (NSE:HAPPYFORGE)
India · Delayed Price · Currency is INR 1,428.00
+40.60 (2.93%)
Jun 1, 2026, 3:30 PM IST
Happy Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,215.10 | 1,219.00 | 1,183.40 | 1,208.90 | 1,208.90 | -0.62% | 24,283 |
| Apr 6, 2026 | 1,186.80 | 1,223.80 | 1,161.10 | 1,216.50 | 1,216.50 | 2.35% | 41,000 |
| Apr 2, 2026 | 1,185.00 | 1,199.90 | 1,135.00 | 1,188.60 | 1,188.60 | 0.30% | 29,757 |
| Apr 1, 2026 | 1,178.80 | 1,210.90 | 1,166.90 | 1,185.10 | 1,185.10 | 2.51% | 34,591 |
| Mar 30, 2026 | 1,157.00 | 1,184.50 | 1,140.20 | 1,156.10 | 1,156.10 | -1.95% | 47,532 |
| 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 |