Happy Square Outsourcing Services Limited (NSE:WHITEFORCE)
India · Delayed Price · Currency is INR 41.50
0.00 (0.00%)
At close: May 21, 2026
NSE:WHITEFORCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -3.71% | 1,600 |
| May 19, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -4.96% | 6,400 |
| May 18, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -4.93% | 1,600 |
| May 15, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -4.98% | 1,600 |
| May 14, 2026 | 48.30 | 50.20 | 48.30 | 50.20 | 50.20 | 3.93% | 8,000 |
| May 13, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -4.92% | 1,600 |
| May 12, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.10% | 1,600 |
| May 5, 2026 | 53.00 | 53.00 | 50.85 | 50.85 | 50.85 | -4.95% | 51,200 |
| May 4, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - | 57,600 |
| Apr 30, 2026 | 51.10 | 54.00 | 51.10 | 53.50 | 53.50 | -0.93% | 60,800 |
| Apr 29, 2026 | 50.20 | 54.00 | 50.20 | 54.00 | 54.00 | 8.00% | 59,200 |
| Apr 28, 2026 | 51.95 | 52.25 | 50.00 | 50.00 | 50.00 | -0.50% | 51,200 |
| Apr 27, 2026 | 48.00 | 50.50 | 47.50 | 50.25 | 50.25 | 11.67% | 59,200 |
| Apr 24, 2026 | 43.80 | 46.00 | 43.80 | 45.00 | 45.00 | 2.27% | 8,000 |
| Apr 23, 2026 | 46.00 | 48.00 | 44.00 | 44.00 | 44.00 | -4.45% | 59,200 |
| Apr 22, 2026 | 44.30 | 51.95 | 44.30 | 46.05 | 46.05 | 3.95% | 67,200 |
| Apr 21, 2026 | 39.10 | 44.30 | 38.50 | 44.30 | 44.30 | 19.89% | 25,600 |
| Apr 20, 2026 | 37.10 | 37.10 | 36.95 | 36.95 | 36.95 | -0.14% | 3,200 |
| Apr 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 1,600 |
| Apr 16, 2026 | 36.00 | 38.75 | 36.00 | 36.00 | 36.00 | -5.14% | 12,800 |
| Apr 15, 2026 | 37.00 | 37.95 | 37.00 | 37.95 | 37.95 | 10.96% | 3,200 |
| Apr 13, 2026 | 34.15 | 34.20 | 34.15 | 34.20 | 34.20 | -8.06% | 3,200 |
| Apr 10, 2026 | 43.00 | 43.00 | 35.40 | 37.20 | 37.20 | -6.53% | 19,200 |
| Apr 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.21% | 1,600 |
| Apr 8, 2026 | 31.50 | 41.75 | 31.50 | 41.55 | 41.55 | 18.71% | 134,400 |
| Apr 7, 2026 | 34.00 | 35.00 | 33.95 | 35.00 | 35.00 | 0.29% | 104,000 |
| 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 |