Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Free Realtime Quote INR

Happy Forgings Limited (HAPPYFORGE.BO)

Compare
851.15
-9.90
(-1.15%)
As of 1:37:07 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025857.00857.00847.35851.15851.15279
Feb 24, 2025898.95898.95853.05861.05861.05627
Feb 21, 2025884.00891.40870.45881.80881.802,669
Feb 20, 2025885.15897.55884.75891.95891.95465
Feb 19, 2025880.00903.70880.00899.70899.70615
Feb 18, 2025893.10898.25878.65892.05892.051,470
Feb 17, 2025902.85924.70892.25902.85902.851,939
Feb 14, 2025912.00927.90907.00922.40922.402,200
Feb 13, 2025955.00955.00918.00925.70925.701,251
Feb 12, 2025932.25955.00918.95949.30949.304,558
Feb 11, 2025954.95954.95923.05932.25932.254,411
Feb 10, 2025980.05992.85948.00962.20962.206,031
Feb 7, 20251,024.701,027.05985.05988.05988.055,155
Feb 6, 20251,010.051,026.351,009.501,018.201,018.201,960
Feb 5, 20251,036.151,036.751,004.001,018.251,018.252,655
Feb 4, 20251,064.951,064.951,020.001,033.601,033.601,537
Feb 3, 20251,012.251,057.851,011.751,038.401,038.403,527
Feb 1, 20251,038.001,059.301,038.001,043.351,043.35759
Jan 31, 20251,036.901,069.001,033.551,059.101,059.102,223
Jan 30, 20251,033.901,049.901,032.451,036.401,036.401,976
Jan 29, 20251,048.451,048.451,020.001,038.451,038.451,158
Jan 28, 20251,045.601,059.951,015.001,041.501,041.506,579
Jan 27, 20251,009.151,049.95985.001,045.601,045.609,547
Jan 24, 20251,020.001,024.20928.851,009.151,009.153,919,343
Jan 23, 20251,020.051,037.501,014.351,022.601,022.60833
Jan 22, 20251,012.301,026.45987.601,021.801,021.804,771
Jan 21, 2025994.001,005.00988.801,000.301,000.301,573
Jan 20, 2025991.00993.50988.85991.40991.40353
Jan 17, 2025989.00997.75985.35991.00991.00547
Jan 16, 2025985.451,001.50984.00992.00992.001,273
Jan 15, 2025990.30993.65980.10984.45984.451,776
Jan 14, 2025989.95993.00976.85984.05984.051,844
Jan 13, 2025997.95998.50963.50982.30982.302,530
Jan 10, 2025996.751,003.15985.65994.65994.653,070
Jan 9, 20251,001.851,019.85991.051,012.251,012.252,933
Jan 8, 20251,040.001,040.001,001.001,014.501,014.501,036
Jan 7, 20251,020.451,027.00992.451,017.201,017.203,123
Jan 6, 20251,065.951,065.95990.001,003.151,003.154,032
Jan 3, 20251,009.001,023.40998.301,012.601,012.601,093
Jan 2, 20251,001.001,015.00995.001,008.001,008.002,566
Jan 1, 2025997.251,006.10988.601,001.351,001.351,149
Dec 31, 2024999.001,000.00981.55999.40999.40466
Dec 30, 2024982.001,002.45970.00997.25997.254,141
Dec 27, 2024990.05992.85982.55985.80985.80537
Dec 26, 2024988.051,001.55979.90994.20994.201,074
Dec 24, 20241,031.951,031.95989.00993.70993.701,855
Dec 23, 20241,034.951,035.00991.101,014.851,014.851,152
Dec 20, 20241,012.001,017.25999.751,008.501,008.502,031
Dec 19, 20241,044.001,049.001,006.101,020.351,020.352,645
Dec 18, 20241,016.951,041.05992.101,036.901,036.903,632
Dec 17, 20241,018.051,020.35995.251,010.251,010.257,048
Dec 16, 20241,090.001,103.451,027.001,030.001,030.005,884
Dec 13, 20241,100.951,100.951,043.001,050.801,050.804,760
Dec 12, 20241,098.251,098.251,075.001,083.101,083.101,950
Dec 11, 20241,112.001,134.901,094.001,098.251,098.25987
Dec 10, 20241,101.001,114.951,079.001,111.401,111.40795
Dec 9, 20241,124.601,124.601,089.151,100.651,100.65527
Dec 6, 20241,113.051,124.901,095.001,102.401,102.401,205
Dec 5, 20241,106.601,120.001,090.001,116.051,116.051,687
Dec 4, 20241,100.001,114.651,094.501,106.751,106.75830
Dec 3, 20241,091.001,121.501,087.001,097.451,097.45453
Dec 2, 20241,097.051,100.001,076.401,092.801,092.80899
Nov 29, 20241,137.451,185.001,077.751,096.251,096.251,291
Nov 28, 20241,076.151,099.101,076.151,091.051,091.051,511
Nov 27, 20241,137.951,137.951,079.401,099.401,099.40501
Nov 26, 20241,066.051,106.001,066.051,095.101,095.10537
Nov 25, 20241,099.201,099.201,061.901,084.101,084.10623
Nov 22, 20241,069.001,070.101,043.001,065.201,065.20428
Nov 21, 20241,002.051,073.001,002.051,062.801,062.80483
Nov 19, 20241,108.951,108.951,043.351,077.601,077.602,143
Nov 18, 20241,095.401,113.901,053.451,067.051,067.051,664
Nov 14, 20241,119.001,130.001,067.651,079.151,079.151,203
Nov 13, 20241,081.851,081.851,053.001,071.951,071.95984
Nov 12, 20241,123.501,125.051,081.051,090.701,090.701,181
Nov 11, 20241,121.551,138.501,104.651,121.051,121.051,458
Nov 8, 20241,170.001,170.001,119.001,131.701,131.701,719
Nov 7, 20241,150.201,156.451,128.951,136.901,136.901,052
Nov 6, 20241,141.001,155.651,137.551,150.501,150.501,073
Nov 4, 20241,080.551,188.051,061.051,109.101,109.103,546
Nov 1, 20241,076.201,087.051,076.201,082.851,082.85133
Oct 31, 20241,080.651,089.551,067.101,072.151,072.151,037
Oct 29, 20241,106.301,111.001,079.051,093.401,093.40753
Oct 28, 20241,053.001,113.501,053.001,100.951,100.952,385
Oct 25, 20241,076.501,087.451,056.751,071.001,071.002,209
Oct 24, 20241,087.801,099.151,072.101,098.451,098.45425
Oct 23, 20241,050.051,090.251,033.901,083.651,083.654,058
Oct 22, 20241,108.001,108.001,054.751,062.851,062.851,130
Oct 21, 20241,075.001,120.801,075.001,113.001,113.00919
Oct 18, 20241,105.051,134.951,094.301,122.201,122.203,445
Oct 17, 20241,118.051,129.551,105.051,108.951,108.951,319
Oct 16, 20241,144.001,144.001,110.651,118.201,118.201,529
Oct 15, 20241,150.001,150.001,115.301,130.451,130.451,345
Oct 14, 20241,150.001,150.001,123.251,129.751,129.75630
Oct 11, 20241,118.001,146.351,115.001,128.001,128.001,165
Oct 10, 20241,151.001,151.001,134.301,139.001,139.00691
Oct 9, 20241,144.751,146.001,129.551,136.001,136.001,789
Oct 8, 20241,116.001,159.901,116.001,150.951,150.95755
Oct 7, 20241,155.001,174.151,135.101,143.551,143.551,495
Oct 4, 20241,170.601,182.851,152.001,174.801,174.80854
Oct 3, 20241,160.001,194.001,160.001,181.501,181.50705
Oct 1, 20241,182.601,197.751,175.551,185.601,185.601,560
Sep 30, 20241,186.501,189.001,153.251,186.601,186.602,886
Sep 27, 20241,205.001,205.151,161.951,176.951,176.954,266
Sep 26, 20241,206.501,209.001,177.651,201.151,201.151,339
Sep 25, 20241,201.301,210.051,191.551,204.401,204.40484
Sep 24, 20241,240.251,240.251,199.651,210.701,210.701,530
Sep 23, 20241,248.001,248.001,200.001,209.551,209.55667
Sep 20, 20241,177.001,224.001,177.001,221.151,221.151,479
Sep 19, 20241,223.001,234.001,188.451,196.001,196.002,842
Sep 18, 20241,245.001,245.001,204.451,211.301,211.30706
Sep 17, 20241,202.001,226.351,190.151,212.651,212.652,013
Sep 16, 20241,200.051,220.151,199.851,216.201,216.201,013
Sep 13, 20241,211.801,243.201,206.901,212.801,212.80987
Sep 12, 20241,212.251,226.951,203.051,210.601,210.603,643
Sep 11, 20241,230.001,230.001,200.001,203.201,203.201,096
Sep 10, 20241,161.151,249.001,158.601,223.501,223.508,684
Sep 9, 20241,176.201,176.851,139.351,161.151,161.151,206
Sep 6, 20241,163.001,215.001,163.001,168.951,168.951,530
Sep 5, 20241,171.001,193.551,171.001,184.251,184.25703
Sep 4, 20241,172.701,190.501,168.901,185.851,185.85786
Sep 3, 20241,182.451,187.151,165.001,178.501,178.501,140
Sep 2, 20241,230.001,230.001,171.751,184.851,184.85924
Aug 30, 20241,170.001,193.601,170.001,187.751,187.751,714
Aug 29, 20241,166.001,192.751,166.001,183.201,183.20988
Aug 28, 20241,181.001,193.951,169.801,184.651,184.652,515
Aug 26, 20241,229.001,229.001,192.301,198.501,198.501,210
Aug 23, 20241,260.001,260.001,203.351,205.051,205.051,633
Aug 22, 20241,220.001,229.951,203.051,225.151,225.151,615
Aug 21, 20241,215.001,218.851,197.301,212.551,212.55594
Aug 20, 20241,190.001,215.101,190.001,208.351,208.35787
Aug 19, 20241,200.001,213.551,190.801,204.551,204.552,348
Aug 16, 20241,204.901,223.951,191.001,207.851,207.85952
Aug 14, 20241,192.101,221.251,181.251,195.551,195.55899
Aug 13, 20241,253.201,253.201,180.651,204.001,204.001,422
Aug 12, 20241,255.101,255.101,216.901,229.401,229.401,534
Aug 9, 20241,242.551,250.601,225.051,230.451,230.451,705
Aug 8, 20241,221.001,249.951,217.451,235.251,235.252,421
Aug 7, 20241,224.001,258.001,217.451,242.501,242.504,185
Aug 6, 20241,201.251,244.951,201.251,221.451,221.454,295
Aug 5, 20241,210.051,251.001,210.051,230.801,230.806,727
Aug 2, 20241,254.751,278.951,250.001,269.901,269.902,943
Aug 1, 20241,272.701,289.451,252.901,262.301,262.301,471
Jul 31, 20241,269.001,269.601,249.651,259.401,259.401,330
Jul 30, 20241,270.001,295.001,246.601,252.451,252.451,407
Jul 29, 20241,250.001,275.951,250.001,258.051,258.053,465
Jul 26, 20241,254.001,261.551,218.001,226.301,226.301,475
Jul 25, 20241,223.701,241.001,213.601,229.151,229.15909
Jul 24, 20241,214.651,254.201,210.001,223.701,223.701,069
Jul 23, 20241,200.001,234.001,164.301,214.651,214.653,525
Jul 22, 2024 4.00 Dividend
Jul 22, 20241,156.501,205.551,156.501,200.051,200.051,366
Jul 19, 20241,210.351,230.401,195.251,203.151,199.155,404
Jul 18, 20241,226.001,255.851,216.151,226.601,222.522,056
Jul 16, 20241,240.551,285.001,225.001,228.751,224.664,756
Jul 15, 20241,230.051,255.101,207.501,233.251,229.152,142
Jul 12, 20241,230.001,263.001,220.001,229.551,225.462,984
Jul 11, 20241,230.001,255.401,220.001,235.151,231.043,130
Jul 10, 20241,267.651,275.051,217.651,243.201,239.071,758
Jul 9, 20241,251.001,286.151,251.001,258.651,254.472,498
Jul 8, 20241,250.051,287.901,250.051,280.051,275.795,699
Jul 5, 20241,276.951,283.151,257.101,263.851,259.651,623
Jul 4, 20241,270.001,298.951,264.751,274.601,270.366,098
Jul 3, 20241,269.401,282.001,255.001,270.451,266.231,870
Jul 2, 20241,251.301,270.051,249.001,258.551,254.372,584
Jul 1, 20241,235.001,269.151,222.651,247.351,243.207,892
Jun 28, 20241,218.601,221.951,204.551,220.251,216.191,725
Jun 27, 20241,236.251,243.401,212.151,219.801,215.741,476
Jun 26, 20241,200.001,236.251,200.001,223.251,219.181,470
Jun 25, 20241,218.001,242.451,212.351,215.951,211.916,854
Jun 24, 20241,213.601,226.651,198.451,213.651,209.623,818
Jun 21, 20241,233.601,248.401,206.501,212.401,208.377,780
Jun 20, 20241,200.001,250.051,200.001,208.101,204.0813,668
Jun 19, 20241,212.001,223.901,190.051,199.401,195.411,877
Jun 18, 20241,200.001,222.101,189.001,200.351,196.363,951
Jun 14, 20241,211.251,211.251,182.551,189.101,185.157,733
Jun 13, 20241,162.651,215.001,162.651,200.251,196.2621,608
Jun 12, 20241,154.601,190.001,154.601,162.651,158.785,724
Jun 11, 20241,157.551,166.151,148.351,155.101,151.262,473
Jun 10, 20241,157.001,168.451,142.501,150.151,146.334,966
Jun 7, 20241,171.451,172.951,150.001,155.651,151.8110,551
Jun 6, 20241,120.001,200.001,106.501,173.201,169.3015,849
Jun 5, 20241,041.001,107.951,035.051,094.651,091.0111,697
Jun 4, 20241,120.001,120.001,033.251,062.201,058.678,441
Jun 3, 20241,120.051,147.951,117.001,125.251,121.515,455
May 31, 20241,099.001,130.851,092.451,115.051,111.3411,686
May 30, 20241,090.001,120.001,079.101,095.451,091.812,100
May 29, 20241,100.001,112.001,091.451,101.101,097.448,264
May 28, 20241,125.001,127.151,096.051,104.551,100.8817,895
May 27, 20241,072.001,118.351,072.001,101.551,097.898,836
May 24, 20241,111.001,122.001,058.601,074.901,071.3328,840
May 23, 20241,073.851,115.001,068.001,100.951,097.299,353
May 22, 20241,060.051,073.001,047.351,060.651,057.129,321
May 21, 20241,010.551,058.151,010.551,053.151,049.6516,280
May 17, 20241,050.001,079.551,042.651,051.001,047.5112,099
May 16, 2024990.951,040.00980.501,035.451,032.0151,751
May 15, 2024978.95993.30968.00978.95975.708,136
May 14, 2024969.95982.55961.40967.25964.033,631
May 13, 2024935.00964.00935.00955.20952.029,304
May 10, 2024954.05956.45941.95954.05950.882,744
May 9, 2024946.80958.50940.05947.80944.6512,125
May 8, 2024930.00951.45926.00946.40943.252,120
May 7, 2024953.00953.00915.10924.80921.7310,103
May 6, 2024975.95983.15947.00950.35947.1910,952
May 3, 2024989.05989.05955.00969.25966.0311,610
May 2, 2024945.05969.35941.10956.15952.976,784
Apr 30, 2024951.50959.15940.00941.85938.721,251
Apr 29, 2024950.05966.60947.45953.90950.734,133
Apr 26, 2024944.95961.00933.95947.70944.5513,314
Apr 25, 2024945.45960.65927.90931.40928.3011,447
Apr 24, 2024936.00968.60936.00957.70954.525,787
Apr 23, 2024951.45978.20932.00934.55931.4411,378
Apr 22, 2024938.10992.65928.00951.20948.0410,625
Apr 19, 2024921.40929.85906.85919.75916.697,946
Apr 18, 2024945.55960.70930.55935.60932.4912,115
Apr 16, 2024939.05970.90934.00942.50939.3726,733
Apr 15, 2024840.05919.35840.05904.60901.5910,759
Apr 12, 2024913.55933.45907.00930.20927.114,042
Apr 10, 2024901.00913.05884.75909.40906.382,905
Apr 9, 2024924.55924.55884.05889.95886.993,946
Apr 8, 2024926.80932.50905.50909.40906.386,138
Apr 5, 2024926.00930.00919.35926.80923.721,812
Apr 4, 2024933.45942.45921.00922.90919.832,665
Apr 3, 2024915.05935.40915.00930.80927.712,885
Apr 2, 2024923.00936.00919.05922.15919.085,528
Apr 1, 2024900.60924.50900.60922.05918.981,888
Mar 28, 2024892.05897.00870.00888.15885.204,677
Mar 27, 2024885.00895.00867.70886.75883.808,351
Mar 26, 2024880.00899.00869.50885.95883.001,962
Mar 22, 2024860.05894.80860.05884.55881.613,215
Mar 21, 2024853.35886.80851.60867.00864.1212,126
Mar 20, 2024821.85850.05821.85843.50840.707,183
Mar 19, 2024815.00829.20815.00825.95823.209,139
Mar 18, 2024823.10832.95813.55816.05813.344,326
Mar 15, 2024825.00840.00825.00831.70828.936,634
Mar 14, 2024821.25852.55815.40826.55823.8017,655
Mar 13, 2024875.05892.10823.70835.30832.5210,950
Mar 12, 2024890.35900.55855.75878.95876.0316,455
Mar 11, 2024935.00937.10888.10890.65887.697,943
Mar 7, 2024935.05944.00920.60927.20924.127,282
Mar 6, 2024940.40945.35899.00927.05923.9716,788
Mar 5, 2024955.85970.70900.00936.20933.0910,593
Mar 4, 2024981.45991.80961.00964.40961.193,084
Mar 1, 2024940.00993.25940.00977.45974.209,915
Feb 29, 2024920.00937.00913.90926.90923.822,428
Feb 28, 2024949.95949.95905.05923.05919.983,817
Feb 27, 2024943.40956.55935.50937.85934.737,137
Feb 26, 2024958.45970.00948.65952.80949.6314,773
Waiting for permission
Allow microphone access to enable voice search

Try again.