Happy Square Outsourcing Services Limited (NSE:WHITEFORCE)
India · Delayed Price · Currency is INR 38.00
-2.50 (-6.17%)
At close: Sep 3, 2026
NSE:WHITEFORCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -6.17% | 3,200 |
| Sep 2, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 3,200 |
| Sep 1, 2026 | 40.50 | 40.50 | 40.05 | 40.50 | 40.50 | -9.40% | 4,800 |
| Aug 31, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.76% | 1,600 |
| Aug 28, 2026 | 48.60 | 48.60 | 45.00 | 45.50 | 45.50 | 12.35% | 6,400 |
| Aug 27, 2026 | 39.50 | 40.50 | 39.50 | 40.50 | 40.50 | 2.66% | 3,200 |
| Aug 26, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.28% | 30,400 |
| Aug 25, 2026 | 40.00 | 40.00 | 37.50 | 38.95 | 38.95 | -1.39% | 102,400 |
| Aug 21, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 57,600 |
| Aug 20, 2026 | 38.70 | 39.00 | 37.55 | 39.00 | 39.00 | 2.63% | 120,000 |
| Aug 19, 2026 | 32.80 | 39.00 | 32.80 | 38.00 | 38.00 | 9.51% | 73,600 |
| Aug 18, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.14% | 1,600 |
| Aug 11, 2026 | 35.85 | 35.90 | 34.60 | 34.65 | 34.65 | -8.82% | 17,600 |
| Aug 10, 2026 | 35.60 | 38.00 | 35.50 | 38.00 | 38.00 | -2.56% | 54,400 |
| Aug 7, 2026 | 37.40 | 39.00 | 37.40 | 39.00 | 39.00 | - | 59,200 |
| Aug 6, 2026 | 37.20 | 39.00 | 37.20 | 39.00 | 39.00 | - | 57,600 |
| Aug 5, 2026 | 36.10 | 39.00 | 36.10 | 39.00 | 39.00 | 9.86% | 57,600 |
| Aug 4, 2026 | 38.00 | 38.00 | 35.50 | 35.50 | 35.50 | -8.97% | 60,800 |
| Aug 3, 2026 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | 8.48% | 6,400 |
| Jul 31, 2026 | 32.55 | 35.95 | 32.55 | 35.95 | 35.95 | 4.96% | 12,800 |
| Jul 30, 2026 | 34.60 | 34.60 | 34.25 | 34.25 | 34.25 | -4.99% | 8,000 |
| Jul 29, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -4.88% | 3,200 |
| Jul 28, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -4.89% | 1,600 |
| Jul 27, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -4.89% | 1,600 |
| Jul 24, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.99% | 1,600 |
| Jul 23, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -4.96% | 3,200 |
| Jul 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -4.92% | 1,600 |
| Jul 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 4.95% | 1,600 |
| Jul 20, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | 4.97% | 3,200 |
| Jul 17, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 4.98% | 3,200 |
| Jul 16, 2026 | 41.80 | 42.25 | 41.80 | 42.20 | 42.20 | 4.84% | 8,000 |
| Jul 13, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -4.96% | 1,600 |
| Jul 10, 2026 | 40.35 | 42.35 | 40.35 | 42.35 | 42.35 | 4.96% | 3,200 |
| Jul 9, 2026 | 38.05 | 41.00 | 38.00 | 40.35 | 40.35 | 3.33% | 9,600 |
| Jul 8, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 4.97% | 4,800 |
| Jul 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 4.94% | 20,800 |
| Jul 6, 2026 | 34.60 | 35.45 | 34.60 | 35.45 | 35.45 | -2.61% | 14,400 |
| Jul 3, 2026 | 36.40 | 36.50 | 36.40 | 36.40 | 36.40 | -4.96% | 6,400 |
| Jul 2, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -4.96% | 3,200 |
| Jul 1, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -4.95% | 1,600 |
| Jun 30, 2026 | 45.00 | 45.00 | 42.40 | 42.40 | 42.40 | -4.93% | 4,800 |
| Jun 22, 2026 | 44.65 | 44.65 | 44.60 | 44.60 | 44.60 | -4.90% | 4,800 |
| Jun 19, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 4.92% | 4,800 |
| Jun 18, 2026 | 44.30 | 44.70 | 44.30 | 44.70 | 44.70 | 4.93% | 4,800 |
| Jun 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.93% | 4,800 |
| Jun 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.91% | 1,600 |
| Jun 15, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 4.88% | 3,200 |
| Jun 12, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 4.98% | 1,600 |
| Jun 11, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 4.93% | 1,600 |
| Jun 10, 2026 | 33.90 | 33.90 | 30.75 | 33.50 | 33.50 | 3.72% | 11,200 |