Happy Forging Limited HAPPYFORGE
NSE · India · Producer Manufacturing
INR 2,003.70-63.50 (-3.07%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,067.20 | -0.37% | INR 2,079.00 | INR 2,107.00 | INR 2,050.00 | 57.82K |
| 2026-09-29 | INR 2,074.80 | +3.91% | INR 1,995.20 | INR 2,096.50 | INR 1,961.00 | 193.35K |
| 2026-09-28 | INR 1,996.70 | -3.24% | INR 2,059.90 | INR 2,069.00 | INR 1,981.30 | 77.15K |
| 2026-09-25 | INR 2,063.50 | -1.02% | INR 2,084.80 | INR 2,115.90 | INR 2,051.00 | 37.25K |
| 2026-09-24 | INR 2,084.80 | -0.71% | INR 2,089.30 | INR 2,114.20 | INR 2,045.40 | 49.35K |
| 2026-09-23 | INR 2,099.80 | -0.41% | INR 2,108.50 | INR 2,138.90 | INR 2,091.10 | 82.50K |
| 2026-09-22 | INR 2,108.50 | -0.03% | INR 2,109.10 | INR 2,124.40 | INR 2,076.10 | 99.35K |
| 2026-09-21 | INR 2,109.10 | -1.82% | INR 2,148.00 | INR 2,159.80 | INR 2,100.00 | 49.22K |
| 2026-09-18 | INR 2,148.30 | +0.24% | INR 2,177.80 | INR 2,180.90 | INR 2,140.00 | 61.17K |
| 2026-09-17 | INR 2,143.20 | -0.59% | INR 2,115.00 | INR 2,177.90 | INR 2,102.70 | 56.18K |
| 2026-09-16 | INR 2,155.90 | +3.93% | INR 2,065.00 | INR 2,178.00 | INR 2,065.00 | 168.19K |
| 2026-09-15 | INR 2,074.30 | -4.37% | INR 2,171.00 | INR 2,186.90 | INR 2,060.60 | 75.02K |
| 2026-09-14 | INR 2,169.00 | 0.00% | INR 2,169.00 | INR 2,169.00 | INR 2,169.00 | 0 |
| 2026-09-11 | INR 2,169.00 | -2.88% | INR 2,195.00 | INR 2,244.80 | INR 2,150.00 | 66.05K |
| 2026-09-10 | INR 2,233.40 | -1.03% | INR 2,253.20 | INR 2,301.00 | INR 2,211.00 | 58.77K |
| 2026-09-09 | INR 2,256.70 | +1.18% | INR 2,230.30 | INR 2,341.80 | INR 2,230.30 | 53.19K |
| 2026-09-08 | INR 2,230.30 | -0.05% | INR 2,259.90 | INR 2,260.00 | INR 2,171.50 | 46.94K |
| 2026-09-07 | INR 2,231.40 | -0.32% | INR 2,250.00 | INR 2,287.40 | INR 2,203.50 | 45.86K |
| 2026-09-04 | INR 2,238.50 | -2.44% | INR 2,265.10 | INR 2,306.20 | INR 2,226.60 | 69.56K |
| 2026-09-03 | INR 2,294.40 | -2.20% | INR 2,345.00 | INR 2,450.00 | INR 2,271.30 | 71.28K |
| 2026-09-02 | INR 2,345.90 | -3.08% | INR 2,380.80 | INR 2,460.00 | INR 2,340.00 | 102.19K |
| 2026-09-01 | INR 2,420.40 | +0.35% | INR 2,449.00 | INR 2,470.00 | INR 2,345.00 | 132.54K |
| 2026-08-31 | INR 2,412.00 | +4.55% | INR 2,325.50 | INR 2,422.30 | INR 2,280.90 | 241.75K |
| 2026-08-28 | INR 2,307.00 | +2.50% | INR 2,272.00 | INR 2,311.00 | INR 2,260.10 | 51.60K |
| 2026-08-27 | INR 2,250.80 | +1.73% | INR 2,234.60 | INR 2,279.00 | INR 2,188.90 | 81.05K |
| 2026-08-26 | INR 2,212.50 | +2.85% | INR 2,165.00 | INR 2,258.60 | INR 2,160.00 | 124.30K |
| 2026-08-25 | INR 2,151.10 | -1.82% | INR 2,209.00 | INR 2,209.00 | INR 2,135.30 | 58.44K |
| 2026-08-24 | INR 2,191.00 | -0.94% | INR 2,132.80 | INR 2,220.00 | INR 2,107.30 | 113.56K |
| 2026-08-21 | INR 2,211.80 | -5.00% | INR 2,318.10 | INR 2,318.10 | INR 2,211.80 | 91.08K |
| 2026-08-20 | INR 2,328.20 | +0.88% | INR 2,334.90 | INR 2,339.40 | INR 2,307.70 | 86.33K |
| 2026-08-19 | INR 2,307.90 | +2.09% | INR 2,280.00 | INR 2,340.00 | INR 2,220.20 | 169.64K |
| 2026-08-18 | INR 2,260.60 | +2.84% | INR 2,209.20 | INR 2,296.70 | INR 2,209.20 | 175.74K |
| 2026-08-17 | INR 2,198.10 | +5.19% | INR 2,131.20 | INR 2,207.80 | INR 2,115.10 | 220.43K |
| 2026-08-14 | INR 2,089.60 | +4.08% | INR 2,028.00 | INR 2,105.00 | INR 2,016.40 | 214.37K |
| 2026-08-13 | INR 2,007.60 | -0.75% | INR 2,040.00 | INR 2,049.80 | INR 1,986.60 | 67.95K |
| 2026-08-12 | INR 2,022.70 | +6.02% | INR 1,907.80 | INR 2,040.00 | INR 1,907.80 | 244.24K |
| 2026-08-11 | INR 1,907.80 | -0.94% | INR 1,940.00 | INR 1,965.90 | INR 1,897.20 | 141.87K |
| 2026-08-10 | INR 1,926.00 | +1.04% | INR 1,893.90 | INR 1,945.90 | INR 1,878.60 | 116.49K |
| 2026-08-07 | INR 1,906.20 | +1.94% | INR 1,889.90 | INR 1,934.10 | INR 1,858.10 | 125.75K |
| 2026-08-06 | INR 1,870.00 | +2.92% | INR 1,860.00 | INR 1,908.00 | INR 1,831.50 | 154.87K |
| 2026-08-05 | INR 1,817.00 | +6.67% | INR 1,737.90 | INR 1,829.00 | INR 1,705.00 | 363.67K |
| 2026-08-04 | INR 1,703.40 | +0.25% | INR 1,676.60 | INR 1,727.00 | INR 1,620.70 | 341.97K |
| 2026-08-03 | INR 1,699.20 | +2.81% | INR 1,668.00 | INR 1,710.50 | INR 1,652.80 | 56.51K |
| 2026-07-31 | INR 1,652.70 | -0.54% | INR 1,673.90 | INR 1,688.20 | INR 1,634.20 | 43.60K |
| 2026-07-30 | INR 1,661.60 | +0.15% | INR 1,665.90 | INR 1,674.20 | INR 1,640.10 | 34.10K |
| 2026-07-29 | INR 1,659.10 | +2.76% | INR 1,650.00 | INR 1,670.70 | INR 1,620.90 | 40.86K |
| 2026-07-28 | INR 1,614.60 | -2.19% | INR 1,666.00 | INR 1,666.00 | INR 1,554.30 | 134.65K |
| 2026-07-27 | INR 1,650.70 | +2.18% | INR 1,650.00 | INR 1,661.00 | INR 1,626.10 | 69.76K |
| 2026-07-24 | INR 1,615.50 | +1.71% | INR 1,597.90 | INR 1,630.90 | INR 1,569.30 | 57.26K |
| 2026-07-23 | INR 1,588.40 | -0.18% | INR 1,604.80 | INR 1,611.90 | INR 1,567.00 | 45.89K |
| 2026-07-22 | INR 1,591.30 | -1.26% | INR 1,611.60 | INR 1,620.80 | INR 1,579.70 | 30.33K |
| 2026-07-21 | INR 1,611.60 | +0.22% | INR 1,618.80 | INR 1,636.00 | INR 1,603.60 | 35.24K |
| 2026-07-20 | INR 1,608.00 | +0.80% | INR 1,582.00 | INR 1,632.70 | INR 1,582.00 | 58.82K |
| 2026-07-17 | INR 1,595.30 | -0.85% | INR 1,608.90 | INR 1,611.20 | INR 1,559.40 | 73.22K |
| 2026-07-16 | INR 1,608.90 | -0.53% | INR 1,610.00 | INR 1,627.20 | INR 1,579.80 | 42.16K |
| 2026-07-15 | INR 1,617.40 | +1.60% | INR 1,610.30 | INR 1,636.50 | INR 1,593.30 | 76.40K |
| 2026-07-14 | INR 1,591.90 | -0.07% | INR 1,568.50 | INR 1,596.00 | INR 1,562.20 | 50.08K |
| 2026-07-13 | INR 1,593.00 | +0.68% | INR 1,582.30 | INR 1,600.00 | INR 1,555.20 | 49.56K |
| 2026-07-10 | INR 1,582.30 | +1.16% | INR 1,564.10 | INR 1,598.30 | INR 1,554.80 | 65.52K |
| 2026-07-09 | INR 1,564.10 | +2.85% | INR 1,510.00 | INR 1,585.00 | INR 1,510.00 | 94.69K |
| 2026-07-08 | INR 1,520.80 | +1.68% | INR 1,488.30 | INR 1,531.50 | INR 1,477.00 | 90.41K |
| 2026-07-07 | INR 1,495.70 | -2.04% | INR 1,526.90 | INR 1,531.30 | INR 1,479.90 | 47.79K |
| 2026-07-06 | INR 1,526.90 | +1.85% | INR 1,499.10 | INR 1,561.70 | INR 1,470.30 | 90.90K |
| 2026-07-03 | INR 1,499.10 | -2.79% | INR 1,531.00 | INR 1,544.90 | INR 1,483.00 | 64.09K |
| 2026-07-02 | INR 1,542.20 | +0.66% | INR 1,532.10 | INR 1,550.00 | INR 1,513.50 | 78.18K |
| 2026-07-01 | INR 1,532.10 | -0.37% | INR 1,539.20 | INR 1,544.00 | INR 1,498.30 | 86.16K |
| 2026-06-30 | INR 1,537.80 | +0.64% | INR 1,532.40 | INR 1,552.00 | INR 1,520.10 | 59.81K |
| 2026-06-29 | INR 1,528.00 | +1.24% | INR 1,504.00 | INR 1,541.00 | INR 1,482.80 | 75.82K |
| 2026-06-26 | INR 1,509.30 | 0.00% | INR 1,509.30 | INR 1,509.30 | INR 1,509.30 | 0 |
| 2026-06-25 | INR 1,509.30 | -1.28% | INR 1,540.00 | INR 1,552.00 | INR 1,503.90 | 43.33K |
| 2026-06-24 | INR 1,528.80 | -1.55% | INR 1,536.00 | INR 1,564.80 | INR 1,521.70 | 45.83K |
| 2026-06-23 | INR 1,552.90 | -0.12% | INR 1,535.80 | INR 1,590.40 | INR 1,535.80 | 137.16K |
| 2026-06-22 | INR 1,554.80 | +6.13% | INR 1,474.80 | INR 1,565.00 | INR 1,470.90 | 672.95K |
| 2026-06-19 | INR 1,465.00 | +0.76% | INR 1,440.00 | INR 1,486.00 | INR 1,440.00 | 813.44K |
| 2026-06-18 | INR 1,453.90 | +1.59% | INR 1,460.00 | INR 1,462.90 | INR 1,422.10 | 114.66K |
| 2026-06-17 | INR 1,431.20 | +7.07% | INR 1,340.50 | INR 1,437.90 | INR 1,340.50 | 200.66K |
| 2026-06-16 | INR 1,336.70 | -1.28% | INR 1,357.90 | INR 1,366.60 | INR 1,335.10 | 56.48K |
| 2026-06-15 | INR 1,354.00 | +1.66% | INR 1,358.70 | INR 1,384.00 | INR 1,338.60 | 173.29K |
| 2026-06-12 | INR 1,331.90 | -1.21% | INR 1,373.80 | INR 1,373.80 | INR 1,323.20 | 79.43K |
| 2026-06-11 | INR 1,348.20 | -0.24% | INR 1,351.40 | INR 1,369.90 | INR 1,326.40 | 34.56K |
| 2026-06-10 | INR 1,351.40 | -0.85% | INR 1,354.30 | INR 1,369.20 | INR 1,345.00 | 51.88K |
| 2026-06-09 | INR 1,363.00 | +0.87% | INR 1,356.00 | INR 1,376.40 | INR 1,345.00 | 51.27K |
| 2026-06-08 | INR 1,351.20 | -2.65% | INR 1,386.00 | INR 1,386.00 | INR 1,329.00 | 36.66K |
| 2026-06-05 | INR 1,388.00 | +0.09% | INR 1,403.10 | INR 1,428.70 | INR 1,377.00 | 102.29K |
| 2026-06-04 | INR 1,386.80 | -1.22% | INR 1,415.00 | INR 1,429.00 | INR 1,383.00 | 63.03K |
| 2026-06-03 | INR 1,403.90 | -0.36% | INR 1,409.00 | INR 1,438.90 | INR 1,369.00 | 71.14K |
| 2026-06-02 | INR 1,409.00 | -1.33% | INR 1,428.00 | INR 1,442.70 | INR 1,402.00 | 177.99K |
| 2026-06-01 | INR 1,428.00 | +2.93% | INR 1,404.00 | INR 1,470.00 | INR 1,396.00 | 192.50K |
| 2026-05-29 | INR 1,387.40 | -2.08% | INR 1,422.10 | INR 1,434.40 | INR 1,380.00 | 87.60K |
| 2026-05-28 | INR 1,416.90 | 0.00% | INR 1,416.90 | INR 1,416.90 | INR 1,416.90 | 0 |