Happy Forgings Limited (NSE:HAPPYFORGE)
India · Delayed Price · Currency is INR 1,444.50
+0.90 (0.06%)
May 11, 2026, 3:29 PM IST
Happy Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,446.00 | 1,458.00 | 1,422.00 | 1,449.80 | - | 0.43% | 46,921 |
| 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 |
| Mar 13, 2026 | 1,260.10 | 1,270.70 | 1,205.00 | 1,217.20 | 1,217.20 | -4.68% | 59,339 |
| Mar 12, 2026 | 1,286.90 | 1,296.00 | 1,250.60 | 1,277.00 | 1,277.00 | -1.05% | 69,556 |
| Mar 11, 2026 | 1,325.00 | 1,345.00 | 1,281.10 | 1,290.60 | 1,290.60 | -1.56% | 36,420 |
| Mar 10, 2026 | 1,219.80 | 1,330.00 | 1,219.80 | 1,311.10 | 1,311.10 | 7.75% | 109,756 |
| Mar 9, 2026 | 1,240.10 | 1,250.00 | 1,190.00 | 1,216.80 | 1,216.80 | -3.21% | 48,484 |
| 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 |