Happy Forgings

Happy Forgings Ltd Historical Data

NSEBSE

₹1,115.6

(-0.80%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	1,028.4	1,068	1,027.2	1,065.5	2,611	2,95,55,918.8	18,503
11-Dec-2025	1,069.8	1,076.2	1,054.1	1,071.4	2,697	2,64,07,969.2	13,707
12-Dec-2025	1,052	1,094	1,052	1,072.1	3,764	4,38,09,229.3	19,453
15-Dec-2025	1,072	1,078.8	1,052.6	1,071.6	2,295	2,02,10,800.7	8,879
16-Dec-2025	1,060	1,075	1,053	1,068.6	2,098	1,69,36,941.2	9,388
17-Dec-2025	1,062	1,095	1,050.1	1,085.6	2,395	2,99,70,716.4	18,396
18-Dec-2025	1,087.7	1,087.8	1,052.1	1,066	5,065	3,59,55,753	18,007
19-Dec-2025	1,068.9	1,081.8	1,055.1	1,074.8	4,392	2,16,89,921.6	11,858
22-Dec-2025	1,079.8	1,091.9	1,068	1,085.3	3,610	2,81,44,321.1	14,421
23-Dec-2025	1,074	1,103	1,074	1,097.9	5,395	7,84,85,256.2	44,178
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

Happy Forgings: Related NEWS

No Record Found

Invest wise with Expert advice