Happy Forgings

Happy Forgings Ltd Historical Data

NSEBSE

₹1,019.6

(-1.29%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	969	981	961.5	974.3	9,475	25,70,97,360.65	2,01,410
21-Oct-2025	999	1,031	982.25	1,014.2	9,251	12,48,45,108.75	53,634
23-Oct-2025	1,034.2	1,035	989.1	996.35	7,759	11,47,29,384.25	69,588
24-Oct-2025	1,005	1,005	986.15	1,000.1	4,252	3,96,51,124.8	27,302
27-Oct-2025	1,007	1,008.95	979.2	999.55	4,604	3,91,68,020.95	23,659
28-Oct-2025	990	1,032.15	990	1,020.25	7,178	12,48,58,932.05	71,556
29-Oct-2025	1,030.1	1,035.45	1,011.2	1,022.9	6,501	8,56,89,340.7	56,685
30-Oct-2025	1,022.9	1,025	1,010.15	1,018.75	3,051	3,52,15,820.15	18,753
31-Oct-2025	1,023.8	1,025	1,012.05	1,021.1	2,972	2,63,04,377.05	18,269
03-Nov-2025	1,025	1,026.2	1,002.4	1,014.9	4,042	3,85,38,635.4	20,464
04-Nov-2025	1,014.9	1,025	997.5	1,013.2	4,918	3,59,60,135.4	20,794
06-Nov-2025	1,019.6	1,024.5	976	994.4	7,105	4,75,91,987.7	17,978
07-Nov-2025	983	1,027.5	983	1,013.7	7,416	9,55,58,425.1	55,424
10-Nov-2025	1,014.1	1,047.9	1,012.9	1,027.3	5,033	6,31,57,959.5	29,512
11-Nov-2025	1,027.9	1,027.9	980.1	1,003.6	5,083	26,39,04,144.4	2,38,089
12-Nov-2025	1,002.6	1,053.8	1,000.6	1,035.8	10,833	23,19,56,090.9	1,58,566
13-Nov-2025	1,035	1,040.4	1,020.7	1,031.5	4,056	3,48,39,197.5	18,056
14-Nov-2025	1,025.1	1,042.8	1,015	1,036	3,610	3,47,92,340.6	16,511
17-Nov-2025	1,042.1	1,043.8	1,025	1,032.9	5,538	2,71,63,154.1	13,540
18-Nov-2025	1,038.8	1,038.8	1,011.1	1,019.6	5,206	3,10,01,510.6	17,735

Happy Forgings: Related NEWS

No Record Found

Invest wise with Expert advice