Skip to main content
Happy Forgings Limited (NSE:HAPPYFORGE)
India flag India · Delayed Price · Currency is INR
1,303.40
-33.90 (-2.53%)
Apr 28, 2026, 3:29 PM IST

Happy Forgings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,330.701,337.401,292.501,303.401,303.40-2.53%64,896
Apr 27, 20261,346.001,346.001,316.101,337.301,337.301.17%50,555
Apr 24, 20261,349.501,354.301,310.201,321.801,321.80-2.05%54,186
Apr 23, 20261,304.001,381.901,304.001,349.501,349.501.43%122,347
Apr 22, 20261,285.101,350.001,281.101,330.501,330.502.96%81,515
Apr 21, 20261,296.001,323.801,280.101,292.201,292.20-1.36%80,351
Apr 20, 20261,359.801,398.001,294.101,310.001,310.00-1.99%177,696
Apr 17, 20261,335.301,360.001,306.301,336.601,336.601.60%119,445
Apr 16, 20261,314.901,342.901,288.001,315.501,315.500.88%110,697
Apr 15, 20261,318.301,326.501,297.301,304.001,304.000.52%70,420
Apr 13, 20261,265.001,315.201,250.001,297.301,297.300.11%47,962
Apr 10, 20261,265.301,345.001,258.601,295.901,295.901.99%77,017
Apr 9, 20261,289.001,310.301,245.001,270.601,270.60-0.74%54,988
Apr 8, 20261,256.001,311.601,218.101,280.101,280.105.89%95,993
Apr 7, 20261,215.101,219.001,183.401,208.901,208.90-0.62%24,283
Apr 6, 20261,186.801,223.801,161.101,216.501,216.502.35%41,000
Apr 2, 20261,185.001,199.901,135.001,188.601,188.600.30%29,757
Apr 1, 20261,178.801,210.901,166.901,185.101,185.102.51%34,591
Mar 30, 20261,157.001,184.501,140.201,156.101,156.10-1.95%47,532
Mar 27, 20261,203.001,214.901,161.001,179.101,179.10-3.11%53,121
Mar 25, 20261,200.001,235.001,194.501,216.901,216.901.16%51,058
Mar 24, 20261,225.001,248.901,185.601,203.001,203.00-0.46%50,040
Mar 23, 20261,245.101,259.101,186.001,208.501,208.50-4.50%69,936
Mar 20, 20261,241.201,279.801,241.201,265.401,265.401.56%42,620
Mar 19, 20261,280.001,293.001,235.001,246.001,246.00-3.43%38,184
Mar 18, 20261,290.501,328.001,278.001,290.201,290.200.31%62,691
Mar 17, 20261,296.001,297.901,261.501,286.201,286.201.76%83,484
Mar 16, 20261,200.601,275.001,200.601,264.001,264.003.84%72,078
Mar 13, 20261,260.101,270.701,205.001,217.201,217.20-4.68%59,339
Mar 12, 20261,286.901,296.001,250.601,277.001,277.00-1.05%69,556
Mar 11, 20261,325.001,345.001,281.101,290.601,290.60-1.56%36,420
Mar 10, 20261,219.801,330.001,219.801,311.101,311.107.75%109,756
Mar 9, 20261,240.101,250.001,190.001,216.801,216.80-3.21%48,484
Mar 6, 20261,273.201,274.401,250.601,257.201,257.20-1.26%17,726
Mar 5, 20261,247.001,282.601,244.801,273.201,273.201.81%32,948
Mar 4, 20261,261.501,274.601,231.201,250.601,250.60-3.38%58,046
Mar 2, 20261,285.101,341.501,271.301,294.401,294.40-2.95%69,224
Feb 27, 20261,348.001,348.001,313.901,333.701,333.70-0.80%47,254
Feb 26, 20261,344.901,366.901,326.501,344.401,344.400.86%28,709
Feb 25, 20261,339.901,344.801,318.101,333.001,333.000.25%35,766
Feb 24, 20261,336.901,350.001,303.301,329.701,329.700.17%50,845
Feb 23, 20261,370.001,370.001,299.001,327.401,327.40-1.49%63,412
Feb 20, 20261,295.001,370.001,282.001,347.501,347.504.38%183,558
Feb 19, 20261,278.901,300.501,254.101,290.901,290.901.73%36,026
Feb 18, 20261,270.801,294.001,258.001,268.901,268.900.09%53,258
Feb 17, 20261,280.101,300.001,251.201,267.701,267.70-1.07%43,428
Feb 16, 20261,310.001,319.901,267.401,281.401,281.40-1.42%59,891
Feb 13, 20261,296.001,339.001,253.101,299.801,299.801.03%202,163
Feb 12, 20261,180.001,286.601,180.001,286.601,286.609.99%366,733
Feb 11, 20261,166.001,190.001,151.001,169.701,169.701.71%221,393
Feb 10, 20261,159.201,174.001,134.501,150.001,150.001.84%175,604
Feb 9, 20261,090.001,150.701,089.901,129.201,129.203.10%70,378
Feb 6, 20261,114.501,123.101,085.001,095.301,095.30-2.61%37,192
Feb 5, 20261,120.001,138.801,120.001,124.601,124.60-0.40%14,781
Feb 4, 20261,143.501,144.601,120.101,129.101,129.10-0.78%18,028
Feb 3, 20261,161.001,161.001,080.101,138.001,138.007.66%162,370
Feb 2, 20261,020.101,061.001,020.101,057.001,057.002.27%20,425
Feb 1, 20261,069.801,069.801,022.201,033.501,033.50-2.85%9,401
Jan 30, 20261,029.301,069.301,020.201,063.801,063.803.33%18,243
Jan 29, 20261,046.801,059.401,023.001,029.501,029.50-1.65%28,409
Jan 28, 20261,049.901,070.001,032.101,046.801,046.80-0.29%20,963
Jan 27, 20261,020.001,058.501,004.501,049.801,049.802.70%27,168
Jan 23, 20261,055.801,055.801,009.701,022.201,022.20-2.23%19,469
Jan 22, 20261,043.601,056.701,028.201,045.501,045.501.68%12,968
Jan 21, 20261,003.301,047.901,003.301,028.201,028.20-0.49%40,701
Jan 20, 20261,044.101,063.901,018.001,033.301,033.30-2.93%41,301
Jan 19, 20261,070.001,074.001,055.001,064.501,064.50-1.74%25,705
Jan 16, 20261,098.701,098.701,080.001,083.301,083.30-1.04%14,569
Jan 14, 20261,104.801,104.801,080.501,094.701,094.70-0.92%18,478
Jan 13, 20261,087.601,116.401,084.901,104.901,104.901.56%18,354
Jan 12, 20261,098.901,109.001,072.001,087.901,087.90-2.48%54,920
Jan 9, 20261,138.601,138.601,110.001,115.601,115.60-0.80%23,398
Jan 8, 20261,168.601,170.501,101.301,124.601,124.60-3.77%73,101
Jan 7, 20261,176.701,179.701,160.101,168.601,168.60-0.29%30,156
Jan 6, 20261,172.901,192.001,163.001,172.001,172.000.13%22,950
Jan 5, 20261,193.601,193.601,154.101,170.501,170.50-1.29%45,060
Jan 2, 20261,157.101,193.001,141.601,185.801,185.802.59%47,326
Jan 1, 20261,149.101,164.701,139.101,155.901,155.900.59%35,825
Dec 31, 20251,124.001,170.401,114.001,149.101,149.102.32%85,684
Dec 30, 20251,114.901,128.601,091.101,123.101,123.101.21%53,403
Dec 29, 20251,080.001,115.001,077.001,109.701,109.701.93%30,825
Dec 26, 20251,075.001,099.401,075.001,088.701,088.70-0.19%24,697
Dec 24, 20251,103.901,118.701,075.001,090.801,090.80-0.65%39,680
Dec 23, 20251,074.001,103.001,074.001,097.901,097.901.16%71,632
Dec 22, 20251,079.801,091.901,068.001,085.301,085.300.98%26,036
Dec 19, 20251,068.901,081.801,055.101,074.801,074.800.83%20,383
Dec 18, 20251,087.701,087.801,052.101,066.001,066.00-1.81%33,833
Dec 17, 20251,062.001,095.001,050.101,085.601,085.601.59%28,019
Dec 16, 20251,060.001,075.001,053.001,068.601,068.60-0.28%15,931
Dec 15, 20251,072.001,078.801,052.601,071.601,071.60-0.05%18,970
Dec 12, 20251,052.001,094.001,052.001,072.101,072.100.07%40,642
Dec 11, 20251,069.801,076.201,054.101,071.401,071.400.55%24,756
Dec 10, 20251,028.401,068.001,027.201,065.501,065.503.05%28,158
Dec 9, 20251,001.001,039.901,000.101,034.001,034.002.03%19,355
Dec 8, 20251,038.801,042.601,000.101,013.401,013.40-2.45%38,424
Dec 5, 20251,035.101,043.801,019.101,038.801,038.80-0.36%27,578
Dec 4, 20251,051.201,058.801,030.101,042.601,042.60-0.82%23,553
Dec 3, 20251,075.001,075.001,038.601,051.201,051.20-1.18%35,044
Dec 2, 20251,054.901,070.701,036.901,063.801,063.801.64%69,095
Dec 1, 20251,036.001,051.001,022.101,046.601,046.600.95%31,709