Skip to main content
logo
Happy Forgings Limited (NSE:HAPPYFORGE)
India flag India · Delayed Price · Currency is INR
2,307.00
+56.20 (2.50%)
Aug 28, 2026, 3:29 PM IST

Happy Forgings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20261,610.001,627.201,579.801,608.901,604.87-0.53%42,161
Jul 15, 20261,610.301,636.501,593.301,617.401,613.341.60%76,398
Jul 14, 20261,568.501,596.001,562.201,591.901,587.91-0.07%50,081
Jul 13, 20261,582.301,600.001,555.201,593.001,589.010.68%49,564
Jul 10, 20261,564.101,598.301,554.801,582.301,578.331.16%65,522
Jul 9, 20261,510.001,585.001,510.001,564.101,560.182.85%94,692
Jul 8, 20261,488.301,531.501,477.001,520.801,516.991.68%90,408
Jul 7, 20261,526.901,531.301,479.901,495.701,491.95-2.04%47,790
Jul 6, 20261,499.101,561.701,470.301,526.901,523.071.85%90,899
Jul 3, 20261,531.001,544.901,483.001,499.101,495.34-2.79%64,087
Jul 2, 20261,532.101,550.001,513.501,542.201,538.330.66%78,184
Jul 1, 20261,539.201,544.001,498.301,532.101,528.26-0.37%86,160
Jun 30, 20261,532.401,552.001,520.101,537.801,533.940.64%59,808
Jun 29, 20261,504.001,541.001,482.801,528.001,524.171.24%75,816
Jun 25, 20261,540.001,552.001,503.901,509.301,505.52-1.28%43,329
Jun 24, 20261,536.001,564.801,521.701,528.801,524.97-1.55%45,832
Jun 23, 20261,535.801,590.401,535.801,552.901,549.01-0.12%137,160
Jun 22, 20261,474.801,565.001,470.901,554.801,550.906.13%672,952
Jun 19, 20261,440.001,486.001,440.001,465.001,461.330.76%813,443