Happy Forgings

Happy Forgings Ltd Historical Data

NSEBSE

₹1,022.2

(-2.23%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	1,103.9	1,118.7	1,075	1,090.8	3,997	4,35,49,398.3	17,135
26-Dec-2025	1,075	1,099.4	1,075	1,088.7	4,490	2,68,47,696.7	12,270
29-Dec-2025	1,080	1,115	1,077	1,109.7	3,070	3,38,72,296.6	17,372
30-Dec-2025	1,114.9	1,128.6	1,091.1	1,123.1	4,090	5,95,47,062.5	34,475
31-Dec-2025	1,124	1,170.4	1,114	1,149.1	6,939	9,78,20,188.8	45,193
01-Jan-2026	1,149.1	1,164.7	1,139.1	1,155.9	4,004	4,12,80,742	8,583
02-Jan-2026	1,157.1	1,193	1,141.6	1,185.8	5,101	5,53,59,597.2	26,070
05-Jan-2026	1,193.6	1,193.6	1,154.1	1,170.5	8,808	5,27,47,551.5	24,017
06-Jan-2026	1,172.9	1,192	1,163	1,172	5,016	2,69,12,120.3	10,963
07-Jan-2026	1,176.7	1,179.7	1,160.1	1,168.6	4,673	3,52,26,632.7	16,791
08-Jan-2026	1,168.6	1,170.5	1,101.3	1,124.6	9,068	8,30,63,326.6	39,534
09-Jan-2026	1,138.6	1,138.6	1,110	1,115.6	4,069	2,62,98,806.8	11,118
12-Jan-2026	1,098.9	1,109	1,072	1,087.9	9,794	5,97,23,216.6	25,456
13-Jan-2026	1,087.6	1,116.4	1,084.9	1,104.9	3,402	2,01,70,560.5	9,254
14-Jan-2026	1,104.8	1,104.8	1,080.5	1,094.7	4,131	2,01,62,886	8,322
16-Jan-2026	1,098.7	1,098.7	1,080	1,083.3	3,477	1,58,24,809.5	7,410
19-Jan-2026	1,070	1,074	1,055	1,064.5	5,210	2,73,86,996.2	13,444
20-Jan-2026	1,044.1	1,063.9	1,018	1,033.3	7,861	4,31,10,801.7	21,641
21-Jan-2026	1,003.3	1,047.9	1,003.3	1,028.2	5,033	4,16,84,397.8	19,984
22-Jan-2026	1,043.6	1,056.7	1,028.2	1,045.5	3,235	1,35,28,999.1	6,967
23-Jan-2026	1,055.8	1,055.8	1,009.7	1,022.2	2,899	1,99,73,266	10,673

Happy Forgings: Related NEWS

No Record Found

Invest wise with Expert advice