Happy Forgings

Happy Forgings Ltd Historical Data

NSEBSE

₹969.75

(-0.28%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	935	953.7	931.05	949.95	1,355	1,02,20,067.35	6,374
21-Aug-2025	951	957.2	940	954.65	1,776	1,09,82,966.2	7,297
22-Aug-2025	945.5	953.95	939.95	948.5	4,055	1,21,32,518.8	8,701
25-Aug-2025	953.75	958.3	935.95	943.7	4,556	1,48,63,411.1	10,801
26-Aug-2025	943.9	943.9	905.05	910.15	11,374	6,93,51,828.1	49,027
28-Aug-2025	909.45	917.95	898.2	912.15	2,655	1,36,10,427.6	7,928
29-Aug-2025	918.05	918.05	887	901.45	4,737	1,33,44,778.3	8,093
01-Sep-2025	905	907.3	884.55	900.45	3,513	1,74,32,136.9	11,346
02-Sep-2025	900.5	912.4	890.1	905.7	2,846	88,84,607.7	5,084
03-Sep-2025	907.75	907.75	895.9	901.65	2,091	96,73,036.9	6,689
04-Sep-2025	901.7	911.35	891	893.9	1,201	44,32,283.2	2,755
05-Sep-2025	893.95	898.7	862.05	885.85	5,432	1,88,70,654.15	10,277
08-Sep-2025	888.8	889.45	872	878.75	2,523	1,31,26,507	8,530
09-Sep-2025	875	892.9	869	878	2,673	1,43,78,787.05	9,960
10-Sep-2025	888.8	915.5	881.75	911.05	4,849	2,85,56,953.15	18,282
11-Sep-2025	902	911.5	896	908.1	4,287	1,50,07,342.6	10,495
12-Sep-2025	909	945	897.65	936.7	3,683	2,28,94,876.25	13,371
15-Sep-2025	937	937	919.55	926.65	4,174	1,34,68,461.35	7,657
16-Sep-2025	938.9	952.9	922.1	947.85	4,614	2,05,90,961.5	13,768
17-Sep-2025	940.1	989.85	940.1	972.5	6,073	10,44,82,143.15	76,469
18-Sep-2025	981.45	981.45	958	969.75	1,557	2,58,56,170.35	19,378

Happy Forgings: Related NEWS

No Record Found

Invest wise with Expert advice