Skip to main content
Happy Forgings Limited (BOM:544057)
India flag India · Delayed Price · Currency is INR
1,217.80
-33.70 (-2.69%)
At close: Mar 9, 2026

Happy Forgings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,270.001,271.001,251.001,251.501,251.50-1.56%737
Mar 5, 20261,243.801,277.551,243.801,271.351,271.352.13%1,783
Mar 4, 20261,267.201,270.001,232.501,244.801,244.80-3.60%1,694
Mar 2, 20261,255.001,338.601,255.001,291.301,291.30-3.35%12,848
Feb 27, 20261,332.001,341.201,313.551,336.051,336.05-0.60%1,801
Feb 26, 20261,336.001,361.251,326.051,344.101,344.100.61%3,102
Feb 25, 20261,322.051,346.351,319.251,335.901,335.901.25%2,394
Feb 24, 20261,327.901,347.351,305.001,319.451,319.45-0.63%4,825
Feb 23, 20261,360.051,365.001,301.001,327.801,327.80-1.63%6,236
Feb 20, 20261,299.951,368.051,285.351,349.851,349.854.88%478,266
Feb 19, 20261,268.501,298.701,259.001,287.051,287.051.47%81,395
Feb 18, 20261,245.201,293.251,245.201,268.451,268.450.30%1,425
Feb 17, 20261,286.351,295.951,242.001,264.701,264.70-1.35%6,663
Feb 16, 20261,306.001,311.951,270.751,282.051,282.05-1.30%4,314
Feb 13, 20261,300.001,332.001,254.351,299.001,299.000.84%13,613
Feb 12, 20261,172.051,288.201,172.051,288.201,288.2010.00%43,393
Feb 11, 20261,154.501,189.001,150.201,171.101,171.101.69%3,987
Feb 10, 20261,160.001,170.001,137.001,151.651,151.652.12%83,132
Feb 9, 20261,082.151,148.001,082.151,127.701,127.702.94%4,971
Feb 6, 20261,116.051,120.851,088.251,095.501,095.50-2.60%3,214
Feb 5, 20261,127.801,134.601,121.501,124.751,124.75-0.27%1,418
Feb 4, 20261,126.501,146.551,120.001,127.751,127.75-0.68%10,983
Feb 3, 20261,150.001,150.001,096.401,135.501,135.507.46%1,763
Feb 2, 20261,034.201,066.401,021.101,056.701,056.701.97%1,522
Feb 1, 20261,063.101,063.801,034.201,036.301,036.30-2.52%137
Jan 30, 20261,011.051,073.301,011.051,063.051,063.053.11%1,281
Jan 29, 20261,052.001,052.001,017.651,031.001,031.00-1.52%4,861
Jan 28, 20261,048.001,060.951,031.651,046.901,046.90-0.10%1,262
Jan 27, 20261,020.501,060.951,007.451,048.001,048.002.70%1,040
Jan 23, 20261,042.801,045.851,014.701,020.451,020.45-2.17%591
Jan 22, 20261,026.101,047.501,026.101,043.101,043.101.75%342
Jan 21, 20261,020.051,045.601,010.051,025.201,025.200.31%1,515
Jan 20, 20261,060.001,060.001,020.001,022.001,022.00-3.97%2,176
Jan 19, 20261,081.851,081.851,056.351,064.251,064.25-1.63%491
Jan 16, 20261,104.051,104.051,080.001,081.851,081.85-1.17%2,165
Jan 14, 20261,082.001,104.001,081.151,094.701,094.70-1.04%1,310
Jan 13, 20261,110.051,114.601,076.601,106.251,106.251.47%3,125
Jan 12, 20261,110.051,114.001,073.351,090.201,090.20-2.07%2,300
Jan 9, 20261,121.251,139.551,110.051,113.301,113.30-1.25%4,313
Jan 8, 20261,163.951,163.951,115.001,127.401,127.40-3.34%2,242
Jan 7, 20261,169.351,175.001,160.601,166.401,166.40-0.33%1,225
Jan 6, 20261,171.001,187.201,164.901,170.301,170.30-0.05%2,848
Jan 5, 20261,185.001,187.751,156.301,170.901,170.90-1.19%1,940
Jan 2, 20261,155.551,190.001,143.051,184.951,184.952.45%71,952
Jan 1, 20261,147.901,160.851,141.301,156.651,156.650.77%530
Dec 31, 20251,120.801,160.601,113.051,147.851,147.852.28%3,584
Dec 30, 20251,108.601,127.601,088.451,122.251,122.251.31%1,204
Dec 29, 20251,066.951,114.001,066.951,107.701,107.701.96%1,374
Dec 26, 20251,069.501,092.801,069.501,086.401,086.40-0.39%880
Dec 24, 20251,094.301,116.701,075.101,090.651,090.65-0.33%1,150
Dec 23, 20251,081.251,105.001,081.001,094.251,094.251.06%1,875
Dec 22, 20251,077.101,091.601,067.701,082.801,082.800.53%78,085
Dec 19, 20251,063.601,081.401,053.551,077.051,077.051.52%540
Dec 18, 20251,083.051,083.051,054.001,060.901,060.90-1.13%1,807
Dec 17, 20251,061.551,088.901,049.901,073.001,073.000.43%1,355
Dec 16, 20251,052.051,070.001,052.051,068.401,068.40-0.32%1,372
Dec 15, 20251,051.651,079.351,051.651,071.851,071.850.17%530
Dec 12, 20251,072.801,094.001,061.301,070.001,070.000.15%2,274
Dec 11, 20251,066.051,074.701,056.001,068.451,068.450.64%1,483
Dec 10, 20251,041.701,068.001,026.101,061.651,061.652.49%2,353
Dec 9, 20251,000.051,040.001,000.051,035.851,035.852.12%3,624
Dec 8, 20251,049.451,049.451,008.751,014.351,014.35-1.90%1,349
Dec 5, 20251,038.401,039.001,020.251,034.001,034.00-0.59%514
Dec 4, 20251,050.801,058.351,031.001,040.101,040.10-1.01%720
Dec 3, 20251,062.551,074.701,038.551,050.751,050.75-1.08%1,270
Dec 2, 20251,045.601,069.901,040.351,062.251,062.251.60%1,660
Dec 1, 20251,031.051,051.001,024.001,045.551,045.551.51%1,729
Nov 28, 20251,038.501,044.001,021.901,029.951,029.95-0.89%684
Nov 27, 20251,036.951,040.001,029.501,039.151,039.150.21%894
Nov 26, 20251,031.251,040.701,025.001,037.001,037.000.56%2,228
Nov 25, 2025996.051,039.50996.051,031.251,031.253.53%2,353
Nov 24, 20251,015.401,024.45991.20996.05996.05-2.00%4,399
Nov 21, 20251,047.201,047.201,010.351,016.351,016.35-2.49%3,414
Nov 20, 20251,033.951,044.501,031.301,042.251,042.250.97%1,604
Nov 19, 20251,024.401,040.001,006.051,032.251,032.250.96%2,661
Nov 18, 20251,024.001,025.001,011.251,022.451,022.45-1.00%604
Nov 17, 20251,031.001,038.901,022.001,032.751,032.75-0.23%691
Nov 14, 20251,022.301,040.001,010.251,035.101,035.100.33%3,151
Nov 13, 20251,029.901,044.401,021.401,031.651,031.65-0.68%3,901
Nov 12, 20251,004.101,053.001,004.101,038.701,038.703.56%2,983
Nov 11, 20251,027.301,027.30986.151,003.001,003.00-2.14%3,793
Nov 10, 20251,018.701,035.001,014.001,024.951,024.951.23%1,610
Nov 7, 2025971.051,027.00971.051,012.451,012.452.47%1,660
Nov 6, 20251,016.001,021.35970.00988.05988.05-2.58%5,876
Nov 4, 20251,012.101,015.00998.001,014.201,014.200.49%4,260
Nov 3, 20251,000.051,025.351,000.051,009.251,009.25-1.33%3,820
Oct 31, 20251,003.551,025.451,003.551,022.901,022.900.10%2,215
Oct 30, 20251,023.001,024.251,010.151,021.851,021.850.36%949
Oct 29, 20251,020.451,029.801,010.001,018.201,018.20-0.13%1,607
Oct 28, 2025996.351,029.00996.351,019.551,019.552.12%2,597
Oct 27, 20251,000.001,000.00983.15998.40998.40-0.12%1,349
Oct 24, 2025998.751,001.00988.05999.55999.550.34%1,891
Oct 23, 20251,030.001,030.00990.70996.20996.20-1.85%5,796
Oct 21, 2025990.001,030.70990.001,014.951,014.954.00%10,497
Oct 20, 2025969.30980.00964.25975.90975.900.80%3,018
Oct 17, 2025947.25969.65945.55968.15968.152.76%3,527
Oct 16, 2025913.85946.85913.55942.15942.153.65%2,758
Oct 15, 2025890.05920.00890.05909.00909.001.06%593
Oct 14, 2025923.00923.00892.25899.50899.50-2.58%2,250
Oct 13, 2025920.45926.85916.05923.30923.30-0.68%1,639