NSE - Delayed Quote INR

HAPPY FORGINGS LIMITED (HAPPYFORGE.NS)

957.80
-16.25
(-1.67%)
At close: June 3 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025976.95977.00942.10957.80957.8029,580
Jun 2, 2025971.10999.35949.55974.05974.0540,307
May 30, 2025950.00993.95947.70972.75972.75113,421
May 29, 2025919.00964.95908.50944.80944.80101,869
May 28, 2025905.00916.25900.00910.65910.6527,778
May 27, 2025904.50920.95897.00903.00903.0059,049
May 26, 2025870.10912.00869.75901.75901.75164,095
May 23, 2025824.45855.00811.10848.10848.10144,912
May 22, 2025812.05826.40805.05824.35824.3523,913
May 21, 2025824.65828.00811.50815.00815.0022,034
May 20, 2025838.00838.00802.00824.55824.5551,585
May 19, 2025850.00859.55811.85818.40818.4073,091
May 16, 2025857.95859.00841.10848.70848.7027,451
May 15, 2025847.80848.00830.70844.10844.1022,754
May 14, 2025826.70838.00818.60835.25835.2516,913
May 13, 2025821.95827.45812.35821.80821.8014,797
May 12, 2025820.00820.00800.00812.50812.5015,200
May 9, 2025774.40790.00765.55787.60787.609,030
May 8, 2025791.80805.80780.00785.40785.409,859
May 7, 2025785.10806.40770.50793.55793.5515,339
May 6, 2025788.00820.00788.00802.90802.9059,719
May 5, 2025778.90787.80757.05783.90783.9022,603
May 2, 2025770.00780.00753.45766.00766.0020,727
Apr 30, 2025786.30791.10766.10769.90769.9027,752
Apr 29, 2025799.00799.95781.00794.95794.9522,016
Apr 28, 2025783.00796.80768.00790.80790.8026,609
Apr 25, 2025809.00809.05776.00786.20786.2031,746
Apr 24, 2025816.00816.00802.05810.30810.3029,248
Apr 23, 2025824.00824.00800.00811.05811.05223,029
Apr 22, 2025810.00814.50791.35809.45809.45229,306
Apr 21, 2025793.00806.00783.60799.50799.5028,657
Apr 17, 2025802.00810.00785.10799.30799.3021,891
Apr 16, 2025800.00805.00792.05799.15799.1516,632
Apr 15, 2025778.90796.50775.00791.50791.5034,893
Apr 11, 2025777.20779.95765.10772.30772.3025,161
Apr 9, 2025752.45775.00752.45756.15756.15113,215
Apr 8, 2025760.05779.95754.55764.50764.5048,721
Apr 7, 2025730.00770.85724.10759.80759.8025,201
Apr 4, 2025796.00798.00771.20781.85781.8527,944
Apr 3, 2025799.90803.95791.00796.00796.0010,529
Apr 2, 2025791.05802.75779.60797.85797.8523,320
Apr 1, 2025784.05793.95776.00791.05791.0514,440
Mar 28, 2025789.90800.60784.05786.80786.8033,389
Mar 27, 2025801.15811.90770.55782.65782.65160,015
Mar 26, 2025815.40827.00801.00806.60806.6021,279
Mar 25, 2025865.75865.75816.30819.60819.6057,398
Mar 24, 2025827.10870.00827.10854.55854.5551,191
Mar 21, 2025800.00850.20795.00824.75824.7549,493
Mar 20, 2025786.95807.05786.45799.65799.6542,996
Mar 19, 2025765.55793.05765.55784.10784.1053,400
Mar 18, 2025759.50759.50759.50759.50759.50-
Mar 17, 2025780.00780.00754.15759.50759.5034,363
Mar 13, 2025781.00788.95769.20772.10772.1030,973
Mar 12, 2025790.40795.00778.00782.35782.3543,184
Mar 11, 2025840.00840.00794.00796.75796.7558,182
Mar 10, 2025810.00846.00810.00829.10829.1040,517
Mar 7, 2025819.75832.50807.60810.00810.0066,049
Mar 6, 2025819.80831.00792.05811.05811.0576,868
Mar 5, 2025801.40823.50793.95809.55809.5543,292
Mar 4, 2025810.00825.35798.00801.40801.4032,121
Mar 3, 2025850.50852.65797.15818.00818.0084,210
Feb 28, 2025835.00865.55819.35843.25843.2564,392
Feb 27, 2025845.05850.85819.10845.70845.7029,317
Feb 25, 2025851.00860.40840.00850.05850.0527,346
Feb 24, 2025877.20877.20851.05863.80863.8024,957
Feb 21, 2025883.85891.15871.05882.10882.1021,515
Feb 20, 2025903.95903.95881.20891.15891.1523,071
Feb 19, 2025882.45903.90876.10899.75899.7551,274
Feb 18, 2025895.90900.00880.00889.45889.4538,256
Feb 17, 2025907.35925.90893.60904.60904.6055,254
Feb 14, 2025930.00938.95900.00921.95921.9529,517
Feb 13, 2025942.10949.00915.00929.85929.8526,158
Feb 12, 2025934.90964.30915.00946.90946.9049,404
Feb 11, 2025946.00949.60921.75930.15930.1568,914
Feb 10, 2025986.05990.00946.00957.80957.8072,235
Feb 7, 20251,017.001,032.80985.00986.05986.0554,842
Feb 6, 20251,020.001,024.451,010.001,016.451,016.4516,972
Feb 5, 20251,033.001,034.951,003.001,017.401,017.4028,714
Feb 4, 20251,038.001,042.201,018.051,031.951,031.9520,023
Feb 3, 20251,021.001,055.001,020.601,037.501,037.5012,131
Feb 1, 20251,068.901,068.901,038.001,040.901,040.9022,312
Jan 31, 20251,043.901,069.001,031.101,060.901,060.9019,675
Jan 30, 20251,039.001,051.451,024.301,036.901,036.9017,054
Jan 29, 20251,044.001,046.451,018.551,036.701,036.7039,539
Jan 28, 20251,048.901,058.001,013.351,042.651,042.6540,988
Jan 27, 20251,004.601,049.85978.101,042.401,042.4059,109
Jan 24, 20251,027.701,027.70925.001,004.651,004.6574,416
Jan 23, 20251,028.901,037.251,015.201,022.301,022.3011,747
Jan 22, 20251,005.001,030.00990.351,022.051,022.0516,676
Jan 21, 2025995.901,008.00986.301,000.201,000.20196,119
Jan 20, 2025990.00994.55987.05990.15990.158,501
Jan 17, 2025993.60996.90987.75991.45991.459,288
Jan 16, 2025994.80995.00986.05992.30992.307,956
Jan 15, 2025994.90997.90980.00985.45985.4512,306
Jan 14, 2025983.10996.90975.05986.30986.3010,931
Jan 13, 2025994.951,000.00962.95981.65981.6534,171
Jan 10, 20251,004.101,008.90985.00995.40995.4022,916
Jan 9, 20251,013.201,020.00995.001,010.251,010.2521,181
Jan 8, 20251,020.001,020.151,000.001,007.901,007.9020,683
Jan 7, 20251,017.801,045.70994.001,020.551,020.5520,705
Jan 6, 20251,059.001,059.00983.001,001.901,001.9055,476
Jan 3, 20251,010.201,022.00995.001,014.701,014.7018,989
Jan 2, 20251,000.051,019.00991.551,009.201,009.2025,666
Jan 1, 2025991.001,015.00987.401,000.051,000.0511,392
Dec 31, 2024985.001,000.00981.05998.50998.5013,031
Dec 30, 2024980.051,000.00970.20997.90997.9024,444
Dec 27, 2024990.00998.40982.10985.40985.4015,734
Dec 26, 2024990.001,004.00980.00994.80994.80130,212
Dec 24, 20241,007.001,008.70990.00992.95992.9517,265
Dec 23, 20241,029.001,052.00990.001,007.251,007.2529,817
Dec 20, 20241,020.001,021.651,001.051,010.651,010.6523,056
Dec 19, 20241,054.401,054.401,008.701,020.901,020.9042,456
Dec 18, 20241,010.051,049.00996.601,036.151,036.1537,295
Dec 17, 20241,028.851,028.85996.001,010.051,010.05158,647
Dec 16, 20241,100.001,102.001,027.001,029.851,029.85136,790
Dec 13, 20241,075.001,078.701,042.501,047.651,047.6536,816
Dec 12, 20241,085.001,099.201,075.101,079.001,079.0021,961
Dec 11, 20241,100.601,134.801,095.001,098.001,098.0018,313
Dec 10, 20241,111.001,119.001,077.051,111.601,111.6013,022
Dec 9, 20241,113.001,113.001,088.101,101.501,101.509,710
Dec 6, 20241,124.901,124.901,093.151,102.551,102.5549,614
Dec 5, 20241,115.001,127.601,088.001,115.451,115.4512,234
Dec 4, 20241,109.951,117.701,093.551,106.101,106.108,692
Dec 3, 20241,094.001,120.001,084.151,101.951,101.9524,638
Dec 2, 20241,105.901,105.901,075.101,093.751,093.7510,886
Nov 29, 20241,084.051,105.901,071.601,096.201,096.207,220
Nov 28, 20241,086.201,100.001,080.601,089.701,089.707,038
Nov 27, 20241,105.901,105.901,076.001,096.801,096.806,121
Nov 26, 20241,080.751,109.401,065.101,091.751,091.756,381
Nov 25, 20241,072.001,096.951,063.001,080.751,080.7511,164
Nov 22, 20241,069.101,072.501,041.051,065.601,065.6014,261
Nov 21, 20241,070.101,076.401,050.401,066.001,066.0010,399
Nov 19, 20241,065.001,090.101,064.751,081.001,081.0046,288
Nov 18, 20241,090.001,115.901,041.001,062.101,062.1041,201
Nov 14, 20241,080.001,132.501,065.101,081.351,081.3526,514
Nov 13, 20241,083.001,083.501,049.051,072.901,072.9011,618
Nov 12, 20241,123.501,125.951,081.051,091.201,091.2028,454
Nov 11, 20241,134.851,143.901,100.001,123.601,123.6015,967
Nov 8, 20241,168.001,168.001,115.501,134.851,134.8544,506
Nov 7, 20241,148.851,168.001,128.051,138.501,138.508,605
Nov 6, 20241,139.801,168.001,138.001,149.901,149.9012,350
Nov 5, 20241,100.001,141.901,100.001,136.051,136.0517,573
Nov 4, 20241,085.851,191.051,062.001,109.151,109.1570,219
Nov 1, 20241,075.501,094.851,075.501,082.801,082.802,424
Oct 31, 20241,080.001,090.001,067.001,075.651,075.659,322
Oct 30, 20241,099.901,099.901,071.851,080.101,080.109,921
Oct 29, 20241,107.001,111.001,079.051,093.101,093.1016,630
Oct 28, 20241,058.001,116.901,058.001,101.101,101.1033,548
Oct 25, 20241,098.001,099.951,055.001,068.951,068.9526,978
Oct 24, 20241,088.851,099.901,071.451,093.451,093.4517,252
Oct 23, 20241,064.901,092.801,035.101,088.851,088.8528,227
Oct 22, 20241,101.101,106.451,055.001,061.901,061.9032,507
Oct 21, 20241,115.301,124.901,095.201,113.451,113.4538,195
Oct 18, 20241,113.001,135.001,096.351,124.351,124.3523,885
Oct 17, 20241,124.951,134.901,104.701,108.501,108.509,972
Oct 16, 20241,143.801,147.601,111.001,117.851,117.85108,832
Oct 15, 20241,122.351,138.851,115.051,129.701,129.709,148
Oct 14, 20241,140.001,140.001,119.901,128.551,128.5510,306
Oct 11, 20241,144.701,149.001,112.201,128.351,128.3519,890
Oct 10, 20241,148.701,149.501,136.001,138.501,138.507,909
Oct 9, 20241,144.001,149.601,130.401,136.801,136.8017,323
Oct 8, 20241,122.001,159.901,122.001,149.601,149.6024,966
Oct 7, 20241,170.001,178.001,135.001,148.351,148.3548,315
Oct 4, 20241,165.001,187.801,152.001,176.951,176.9518,080
Oct 3, 20241,152.001,194.901,152.001,182.551,182.5518,954
Oct 1, 20241,186.751,197.851,178.001,186.001,186.0010,456
Sep 30, 20241,175.001,190.201,153.551,186.151,186.1516,614
Sep 27, 20241,194.901,203.951,160.001,174.851,174.85120,877
Sep 26, 20241,205.251,215.951,176.001,204.451,204.4534,867
Sep 25, 20241,206.251,209.501,191.201,205.251,205.2513,036
Sep 24, 20241,206.601,222.001,200.051,211.901,211.9016,756
Sep 23, 20241,230.001,238.951,200.301,210.001,210.00225,190
Sep 20, 20241,200.001,225.001,192.001,221.851,221.8518,987
Sep 19, 20241,215.001,244.001,190.051,198.701,198.7033,642
Sep 18, 20241,225.001,225.001,202.501,207.651,207.658,934
Sep 17, 20241,230.001,230.001,190.051,213.801,213.8015,489
Sep 16, 20241,230.001,230.001,199.001,214.051,214.059,558
Sep 13, 20241,215.001,245.001,206.001,213.751,213.7512,334
Sep 12, 20241,206.001,226.501,202.501,212.901,212.9035,253
Sep 11, 20241,215.801,226.501,197.051,202.701,202.7021,144
Sep 10, 20241,168.701,250.801,163.001,226.251,226.2561,344
Sep 9, 20241,171.001,178.751,139.001,158.501,158.5026,564
Sep 6, 20241,175.101,216.451,166.101,170.201,170.2026,064
Sep 5, 20241,172.001,195.001,172.001,185.201,185.2014,954
Sep 4, 20241,170.301,190.351,165.001,186.751,186.7518,341
Sep 3, 20241,176.301,198.901,165.001,179.651,179.6543,352
Sep 2, 20241,194.701,200.001,172.501,185.451,185.4516,064
Aug 30, 20241,188.701,200.001,174.151,190.051,190.0517,643
Aug 29, 20241,170.101,194.851,170.101,183.501,183.5012,363
Aug 28, 20241,183.001,196.951,170.151,186.351,186.3516,504
Aug 27, 20241,199.001,225.951,180.001,187.151,187.1518,688
Aug 26, 20241,206.751,225.001,190.551,196.351,196.3517,503
Aug 23, 20241,216.001,223.951,204.101,206.751,206.7516,535
Aug 22, 20241,222.701,230.001,203.001,223.551,223.5519,042
Aug 21, 20241,203.101,227.201,195.101,212.351,212.3517,524
Aug 20, 20241,213.001,214.901,193.001,210.701,210.7013,822
Aug 19, 20241,210.001,214.751,190.001,205.051,205.0516,955
Aug 16, 20241,197.301,229.001,189.901,207.851,207.8515,455
Aug 14, 20241,207.001,232.951,178.551,196.451,196.4526,342
Aug 13, 20241,229.951,249.001,179.001,205.951,205.9563,503
Aug 12, 20241,231.451,269.451,216.051,229.901,229.9045,753
Aug 9, 20241,240.001,251.051,225.001,231.451,231.4546,811
Aug 8, 20241,215.351,249.901,210.351,235.701,235.7032,217
Aug 7, 20241,244.901,258.001,208.251,245.601,245.6024,008
Aug 6, 20241,225.001,245.001,212.851,220.951,220.9550,210
Aug 5, 20241,251.051,251.651,213.651,229.551,229.55251,197
Aug 2, 20241,255.951,279.001,250.551,269.351,269.3545,648
Aug 1, 20241,267.001,289.501,250.551,262.151,262.15144,132
Jul 31, 20241,251.051,268.901,250.401,259.801,259.8021,845
Jul 30, 20241,267.251,274.001,247.901,255.001,255.0012,622
Jul 29, 20241,264.001,276.001,220.001,258.751,258.7544,714
Jul 26, 20241,235.001,264.351,217.301,225.901,225.9075,948
Jul 25, 20241,202.051,244.001,202.051,233.801,233.8039,503
Jul 24, 20241,228.001,252.001,190.051,225.851,225.8524,027
Jul 23, 20241,209.801,233.801,136.651,218.701,218.7056,533
Jul 22, 2024 4 Dividend
Jul 22, 20241,181.001,207.901,165.101,200.251,200.2533,836
Jul 19, 20241,217.951,234.701,190.651,204.701,200.7064,669
Jul 18, 20241,230.051,257.401,215.001,225.051,220.9842,871
Jul 16, 20241,231.801,292.951,225.101,229.901,225.8251,300
Jul 15, 20241,234.951,257.051,206.601,231.801,227.7153,629
Jul 12, 20241,243.001,243.001,220.401,230.551,226.4693,838
Jul 11, 20241,243.001,258.501,217.251,234.951,230.8538,803
Jul 10, 20241,267.001,275.001,211.201,242.701,238.5770,875
Jul 9, 20241,280.001,286.001,253.001,260.251,256.0729,518
Jul 8, 20241,270.001,290.001,260.001,277.851,273.6159,126
Jul 5, 20241,276.601,284.001,255.001,262.501,258.3133,150
Jul 4, 20241,279.001,299.951,266.301,275.801,271.5662,716
Jul 3, 20241,269.251,282.001,252.351,266.251,262.0554,474
Jul 2, 20241,256.001,270.001,246.451,259.851,255.6752,252
Jul 1, 20241,228.001,270.001,219.551,248.501,244.3590,528
Jun 28, 20241,210.001,226.901,203.751,219.451,215.4035,480
Jun 27, 20241,238.901,243.951,210.051,220.251,216.2045,858
Jun 26, 20241,229.001,235.001,206.601,223.551,219.4936,530
Jun 25, 20241,223.601,244.901,210.001,217.651,213.6138,318
Jun 24, 20241,213.001,227.801,190.501,213.101,209.0745,773
Jun 21, 20241,212.951,247.001,206.801,213.601,209.5772,474
Jun 20, 20241,204.951,251.001,200.001,207.651,203.64133,615
Jun 19, 20241,203.251,224.001,194.251,198.001,194.0238,169
Jun 18, 20241,200.001,224.001,185.051,202.651,198.6656,601
Jun 14, 20241,208.251,214.151,182.651,190.551,186.6037,975
Jun 13, 20241,190.001,218.001,164.001,200.201,196.21214,448
Jun 12, 20241,151.051,190.751,151.051,162.451,158.5956,369
Jun 11, 20241,150.251,166.401,148.001,152.851,149.0266,819
Jun 10, 20241,166.001,169.001,140.201,150.251,146.4340,747
Jun 7, 20241,167.201,173.001,151.001,156.901,153.0675,201
Jun 6, 20241,106.001,199.001,102.751,172.301,168.41238,035
Jun 5, 20241,054.001,108.951,036.351,095.301,091.6678,888
Jun 4, 20241,116.051,121.001,027.951,061.001,057.48158,352
Jun 3, 20241,138.901,148.901,116.001,129.451,125.70108,217

Related Tickers

SUNCLAY.NS Sundaram-Clayton Limited
2,289.50
-5.01%
 
NELCAST.NS Nelcast Limited
129.93
-3.72%
 
MANAKCOAT.NS Manaksia Coated Metals & Industries Limited
107.21
-2.78%
 
TIRUPATIFL.NS Tirupati Forge Limited
37.00
0.00%
 
ROLEXRINGS.NS Rolex Rings Limited
1,595.50
+1.89%