Happy Forgings Limited (NSE:HAPPYFORGE)
India · Delayed Price · Currency is INR 1,780.00
-18.80 (-1.05%)
Oct 28, 2026, 3:29 PM IST
Happy Forgings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,798.80 | 1,815.00 | 1,772.00 | 1,780.00 | 1,780.00 | -1.05% | 39,637 |
| Oct 27, 2026 | 1,758.40 | 1,809.40 | 1,741.50 | 1,798.80 | 1,798.80 | 2.30% | 108,371 |
| Oct 26, 2026 | 1,716.20 | 1,769.90 | 1,680.00 | 1,758.40 | 1,758.40 | -0.20% | 197,402 |
| Oct 23, 2026 | 1,827.70 | 1,827.70 | 1,736.10 | 1,762.00 | 1,762.00 | -3.08% | 121,108 |
| Oct 22, 2026 | 1,825.70 | 1,850.00 | 1,785.00 | 1,818.00 | 1,818.00 | -0.42% | 52,232 |
| Oct 21, 2026 | 1,867.50 | 1,867.50 | 1,791.00 | 1,825.70 | 1,825.70 | -2.20% | 63,724 |
| Oct 19, 2026 | 1,858.50 | 1,878.10 | 1,845.10 | 1,866.80 | 1,866.80 | 0.04% | 32,649 |
| Oct 16, 2026 | 1,870.00 | 1,898.90 | 1,844.90 | 1,866.00 | 1,866.00 | -0.38% | 44,333 |
| Oct 15, 2026 | 1,920.00 | 1,922.20 | 1,850.10 | 1,873.20 | 1,873.20 | -2.32% | 188,849 |
| Oct 14, 2026 | 1,950.00 | 1,958.90 | 1,907.00 | 1,917.70 | 1,917.70 | -0.98% | 48,968 |
| Oct 13, 2026 | 1,966.30 | 1,989.90 | 1,895.00 | 1,936.60 | 1,936.60 | -1.51% | 143,633 |
| Oct 12, 2026 | 1,940.00 | 2,018.70 | 1,939.20 | 1,966.30 | 1,966.30 | 2.27% | 54,586 |
| Oct 9, 2026 | 1,959.90 | 1,988.90 | 1,906.20 | 1,922.60 | 1,922.60 | -0.94% | 72,271 |
| Oct 8, 2026 | 1,969.90 | 2,003.10 | 1,930.20 | 1,940.90 | 1,940.90 | 0.34% | 73,303 |
| Oct 7, 2026 | 1,990.00 | 1,990.00 | 1,908.80 | 1,934.30 | 1,934.30 | -2.77% | 115,845 |
| Oct 6, 2026 | 2,040.00 | 2,040.00 | 1,950.00 | 1,989.40 | 1,989.40 | -1.18% | 185,386 |
| Oct 5, 2026 | 2,003.00 | 2,065.60 | 1,991.00 | 2,013.20 | 2,013.20 | 0.47% | 143,370 |
| Oct 1, 2026 | 2,079.80 | 2,099.30 | 1,991.00 | 2,003.70 | 2,003.70 | -3.07% | 100,454 |
| Sep 30, 2026 | 2,079.00 | 2,107.00 | 2,050.00 | 2,067.20 | 2,067.20 | -0.37% | 57,822 |
| Sep 29, 2026 | 1,995.20 | 2,096.50 | 1,961.00 | 2,074.80 | 2,074.80 | 3.91% | 193,351 |
| Sep 28, 2026 | 2,059.90 | 2,069.00 | 1,981.30 | 1,996.70 | 1,996.70 | -3.24% | 77,145 |
| Sep 25, 2026 | 2,084.80 | 2,115.90 | 2,051.00 | 2,063.50 | 2,063.50 | -1.02% | 37,247 |
| Sep 24, 2026 | 2,089.30 | 2,114.20 | 2,045.40 | 2,084.80 | 2,084.80 | -0.71% | 49,345 |
| Sep 23, 2026 | 2,108.50 | 2,138.90 | 2,091.10 | 2,099.80 | 2,099.80 | -0.41% | 82,497 |
| Sep 22, 2026 | 2,109.10 | 2,124.40 | 2,076.10 | 2,108.50 | 2,108.50 | -0.03% | 99,354 |
| Sep 21, 2026 | 2,148.00 | 2,159.80 | 2,100.00 | 2,109.10 | 2,109.10 | -1.82% | 49,217 |
| Sep 18, 2026 | 2,177.80 | 2,180.90 | 2,140.00 | 2,148.30 | 2,148.30 | 0.24% | 61,172 |
| Sep 17, 2026 | 2,115.00 | 2,177.90 | 2,102.70 | 2,143.20 | 2,143.20 | -0.59% | 56,176 |
| Sep 16, 2026 | 2,065.00 | 2,178.00 | 2,065.00 | 2,155.90 | 2,155.90 | 3.93% | 168,189 |
| Sep 15, 2026 | 2,171.00 | 2,186.90 | 2,060.60 | 2,074.30 | 2,074.30 | -4.37% | 75,023 |
| Sep 11, 2026 | 2,195.00 | 2,244.80 | 2,150.00 | 2,169.00 | 2,169.00 | -2.88% | 66,048 |
| Sep 10, 2026 | 2,253.20 | 2,301.00 | 2,211.00 | 2,233.40 | 2,233.40 | -1.03% | 58,774 |
| Sep 9, 2026 | 2,230.30 | 2,341.80 | 2,230.30 | 2,256.70 | 2,256.70 | 1.18% | 53,191 |
| Sep 8, 2026 | 2,259.90 | 2,260.00 | 2,171.50 | 2,230.30 | 2,230.30 | -0.05% | 46,944 |
| Sep 7, 2026 | 2,250.00 | 2,287.40 | 2,203.50 | 2,231.40 | 2,231.40 | -0.32% | 45,858 |
| Sep 4, 2026 | 2,265.10 | 2,306.20 | 2,226.60 | 2,238.50 | 2,238.50 | -2.44% | 69,563 |
| Sep 3, 2026 | 2,345.00 | 2,450.00 | 2,271.30 | 2,294.40 | 2,294.40 | -2.20% | 71,280 |
| Sep 2, 2026 | 2,380.80 | 2,460.00 | 2,340.00 | 2,345.90 | 2,345.90 | -3.08% | 102,193 |
| Sep 1, 2026 | 2,449.00 | 2,470.00 | 2,345.00 | 2,420.40 | 2,420.40 | 0.35% | 132,544 |
| Aug 31, 2026 | 2,325.50 | 2,422.30 | 2,280.90 | 2,412.00 | 2,412.00 | 4.55% | 241,750 |
| Aug 28, 2026 | 2,272.00 | 2,311.00 | 2,260.10 | 2,307.00 | 2,307.00 | 2.50% | 51,595 |
| Aug 27, 2026 | 2,234.60 | 2,279.00 | 2,188.90 | 2,250.80 | 2,250.80 | 1.73% | 81,051 |
| Aug 26, 2026 | 2,165.00 | 2,258.60 | 2,160.00 | 2,212.50 | 2,212.50 | 2.85% | 124,300 |
| Aug 25, 2026 | 2,209.00 | 2,209.00 | 2,135.30 | 2,151.10 | 2,151.10 | -1.82% | 58,440 |
| Aug 24, 2026 | 2,132.80 | 2,220.00 | 2,107.30 | 2,191.00 | 2,191.00 | -0.94% | 113,558 |
| Aug 21, 2026 | 2,318.10 | 2,318.10 | 2,211.80 | 2,211.80 | 2,211.80 | -5.00% | 91,079 |
| Aug 20, 2026 | 2,334.90 | 2,339.40 | 2,307.70 | 2,328.20 | 2,328.20 | 0.88% | 86,326 |
| Aug 19, 2026 | 2,280.00 | 2,340.00 | 2,220.20 | 2,307.90 | 2,307.90 | 2.09% | 169,635 |
| Aug 18, 2026 | 2,209.20 | 2,296.70 | 2,209.20 | 2,260.60 | 2,260.60 | 2.84% | 175,740 |
| Aug 17, 2026 | 2,131.20 | 2,207.80 | 2,115.10 | 2,198.10 | 2,198.10 | 5.19% | 220,432 |