Happy Square Outsourcing Services Limited (NSE:WHITEFORCE)
India · Delayed Price · Currency is INR 52.30
-6.20 (-10.60%)
At close: Jan 21, 2026
NSE:WHITEFORCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -10.60% | 1,600 |
| Jan 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 1,600 |
| Jan 14, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -7.74% | 6,400 |
| Jan 13, 2026 | 65.00 | 67.00 | 60.00 | 63.95 | 63.95 | -1.62% | 9,600 |
| Jan 12, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 3.92% | 14,400 |
| Jan 9, 2026 | 66.00 | 66.00 | 60.00 | 62.55 | 62.55 | -0.95% | 35,200 |
| Jan 8, 2026 | 67.10 | 67.10 | 63.00 | 63.15 | 63.15 | -5.75% | 20,800 |
| Jan 7, 2026 | 80.00 | 80.00 | 67.00 | 67.00 | 67.00 | -2.83% | 11,200 |
| Jan 5, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -2.89% | 1,600 |
| Dec 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,600 |
| Dec 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.53% | 3,200 |
| Dec 26, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -3.42% | 1,600 |
| Dec 24, 2025 | 73.20 | 79.95 | 70.20 | 71.70 | 71.70 | -5.66% | 12,800 |
| Dec 23, 2025 | 69.00 | 76.00 | 69.00 | 76.00 | 76.00 | 2.70% | 4,800 |
| Dec 22, 2025 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 5.71% | 20,800 |
| Dec 19, 2025 | 64.50 | 70.00 | 64.50 | 70.00 | 70.00 | 0.29% | 6,400 |
| Dec 17, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 5.76% | 1,600 |
| Dec 15, 2025 | 66.05 | 66.05 | 66.00 | 66.00 | 66.00 | -9.34% | 3,200 |
| Dec 4, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 1,600 |
| Dec 3, 2025 | 72.00 | 77.00 | 71.00 | 72.80 | 72.80 | 13.40% | 49,600 |
| Nov 28, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -1.98% | 1,600 |
| Nov 27, 2025 | 65.05 | 65.50 | 65.05 | 65.50 | 65.50 | - | 3,200 |
| Nov 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | 1,600 |
| Nov 25, 2025 | 65.50 | 65.50 | 63.00 | 63.50 | 63.50 | -3.86% | 4,800 |
| Nov 21, 2025 | 67.05 | 67.05 | 66.00 | 66.05 | 66.05 | -1.78% | 6,400 |
| Nov 20, 2025 | 65.00 | 73.00 | 65.00 | 67.25 | 67.25 | 5.74% | 25,600 |
| Nov 19, 2025 | 69.00 | 69.00 | 62.30 | 63.60 | 63.60 | -6.47% | 8,000 |
| Nov 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 1,600 |
| Nov 17, 2025 | 70.90 | 70.90 | 68.50 | 68.50 | 68.50 | -2.14% | 3,200 |
| Nov 13, 2025 | 65.00 | 74.00 | 65.00 | 70.00 | 70.00 | 5.98% | 16,000 |
| Nov 11, 2025 | 69.80 | 69.80 | 66.00 | 66.05 | 66.05 | 1.38% | 4,800 |
| Nov 7, 2025 | 66.60 | 66.60 | 65.10 | 65.15 | 65.15 | -5.85% | 8,000 |
| Nov 6, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | 1,600 |
| Nov 3, 2025 | 67.10 | 69.20 | 67.10 | 69.20 | 69.20 | -2.40% | 3,200 |
| Oct 30, 2025 | 68.05 | 70.90 | 67.00 | 70.90 | 70.90 | -3.67% | 14,400 |
| Oct 29, 2025 | 71.65 | 75.90 | 71.65 | 73.60 | 73.60 | 3.66% | 12,800 |
| Oct 28, 2025 | 74.15 | 75.75 | 71.00 | 71.00 | 71.00 | -4.05% | 11,200 |
| Oct 27, 2025 | 74.00 | 75.50 | 74.00 | 74.00 | 74.00 | -1.33% | 28,800 |
| Oct 24, 2025 | 76.60 | 76.60 | 75.00 | 75.00 | 75.00 | -2.66% | 4,800 |
| Oct 23, 2025 | 81.10 | 81.10 | 77.05 | 77.05 | 77.05 | -4.35% | 6,400 |
| Oct 21, 2025 | 87.00 | 87.00 | 79.00 | 80.55 | 80.55 | 2.35% | 30,400 |
| Oct 20, 2025 | 73.00 | 80.00 | 73.00 | 78.70 | 78.70 | 11.32% | 16,000 |
| Oct 17, 2025 | 76.50 | 76.50 | 69.95 | 70.70 | 70.70 | -9.48% | 16,000 |
| Oct 15, 2025 | 72.05 | 78.10 | 72.05 | 78.10 | 78.10 | 5.61% | 390,400 |
| Oct 14, 2025 | 73.50 | 73.95 | 70.00 | 73.95 | 73.95 | 5.64% | 169,600 |
| Oct 13, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.41% | 3,200 |
| Oct 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.14% | 1,600 |
| Oct 8, 2025 | 71.00 | 71.00 | 70.20 | 70.20 | 70.20 | -5.45% | 4,800 |
| Oct 6, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - | 1,600 |
| Oct 3, 2025 | 74.05 | 74.25 | 74.05 | 74.25 | 74.25 | 0.20% | 4,800 |