Happy Square Outsourcing Services Limited (NSE:WHITEFORCE)
India · Delayed Price · Currency is INR 34.90
0.00 (0.00%)
At close: Apr 6, 2026
NSE:WHITEFORCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 5.76% | 4,800 |
| Mar 30, 2026 | 31.50 | 33.00 | 31.50 | 33.00 | 33.00 | -2.65% | 65,600 |
| Mar 27, 2026 | 32.60 | 37.00 | 32.60 | 33.90 | 33.90 | -8.25% | 20,800 |
| Mar 25, 2026 | 38.30 | 38.30 | 36.00 | 36.95 | 36.95 | -3.78% | 72,000 |
| Mar 24, 2026 | 44.20 | 44.20 | 35.10 | 38.40 | 38.40 | -4.00% | 68,800 |
| Mar 23, 2026 | 44.95 | 44.95 | 40.00 | 40.00 | 40.00 | -2.44% | 4,800 |
| Mar 20, 2026 | 39.90 | 41.00 | 38.70 | 41.00 | 41.00 | 11.56% | 99,200 |
| Mar 19, 2026 | 43.20 | 43.20 | 36.75 | 36.75 | 36.75 | -10.37% | 8,000 |
| Mar 18, 2026 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 7.89% | 67,200 |
| Mar 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.56% | 57,600 |
| Mar 16, 2026 | 28.25 | 39.00 | 28.25 | 37.05 | 37.05 | 11.60% | 168,000 |
| Mar 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.32% | 1,600 |
| Mar 11, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.58% | 4,800 |
| Mar 10, 2026 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 4.39% | 4,800 |
| Mar 6, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | 1,600 |
| Mar 5, 2026 | 32.00 | 35.70 | 32.00 | 33.05 | 33.05 | -7.68% | 32,000 |
| Mar 2, 2026 | 43.70 | 43.95 | 35.80 | 35.80 | 35.80 | -7.85% | 19,200 |
| Feb 27, 2026 | 31.50 | 38.85 | 31.00 | 38.85 | 38.85 | 19.91% | 41,600 |
| Feb 26, 2026 | 33.80 | 33.80 | 32.20 | 32.40 | 32.40 | -7.30% | 12,800 |
| Feb 25, 2026 | 37.10 | 37.20 | 34.95 | 34.95 | 34.95 | -5.80% | 20,800 |
| Feb 24, 2026 | 37.00 | 37.10 | 37.00 | 37.10 | 37.10 | -1.20% | 8,000 |
| Feb 23, 2026 | 45.00 | 45.00 | 36.50 | 37.55 | 37.55 | -16.56% | 65,600 |
| Feb 19, 2026 | 46.50 | 46.50 | 43.05 | 45.00 | 45.00 | -3.23% | 6,400 |
| Feb 18, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.38% | 3,200 |
| Feb 17, 2026 | 50.75 | 54.50 | 47.15 | 47.15 | 47.15 | -5.70% | 28,800 |
| Feb 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,200 |
| Feb 5, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | - | 4,800 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,200 |
| Feb 1, 2026 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | - | 3,200 |
| Jan 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Jan 28, 2026 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | -0.60% | 8,000 |
| Jan 27, 2026 | 49.00 | 52.30 | 49.00 | 50.30 | 50.30 | -5.27% | 11,200 |
| Jan 23, 2026 | 54.50 | 55.45 | 53.10 | 53.10 | 53.10 | 1.53% | 4,800 |
| 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 |