Happy Square Outsourcing Services Limited (NSE:WHITEFORCE)
India · Delayed Price · Currency is INR 88.20
+3.45 (4.07%)
At close: Jul 31, 2025
NSE:WHITEFORCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 89.50 | 90.10 | 83.00 | 83.00 | 83.00 | -5.90% | 56,000 |
| Jul 31, 2025 | 84.75 | 90.50 | 84.75 | 88.20 | 88.20 | 4.07% | 128,000 |
| Jul 30, 2025 | 84.80 | 85.00 | 80.25 | 84.75 | 84.75 | 4.05% | 70,400 |
| Jul 29, 2025 | 79.00 | 87.80 | 79.00 | 81.45 | 81.45 | 4.89% | 184,000 |
| Jul 28, 2025 | 70.00 | 78.50 | 70.00 | 77.65 | 77.65 | 10.61% | 153,600 |
| Jul 25, 2025 | 65.85 | 76.50 | 63.10 | 70.20 | 70.20 | 6.61% | 206,400 |
| Jul 24, 2025 | 66.00 | 67.70 | 54.85 | 65.85 | 65.85 | -3.94% | 483,200 |
| Jul 23, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -4.99% | 16,000 |
| Jul 22, 2025 | 75.00 | 75.00 | 72.15 | 72.15 | 72.15 | -5.00% | 24,000 |
| Jul 21, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.60% | 1,600 |
| Jul 18, 2025 | 72.70 | 79.40 | 72.70 | 75.50 | 75.50 | -1.18% | 116,800 |
| Jul 17, 2025 | 69.20 | 76.40 | 69.20 | 76.40 | 76.40 | 4.95% | 284,800 |
| Jul 16, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -4.96% | 46,400 |
| Jul 15, 2025 | 76.60 | 81.00 | 76.60 | 76.60 | 76.60 | -4.96% | 478,400 |
| Jul 14, 2025 | 80.60 | 80.90 | 80.60 | 80.60 | 80.60 | -5.01% | 49,600 |
| Jul 11, 2025 | 84.85 | 84.85 | 81.25 | 84.85 | 84.85 | 4.95% | 971,200 |