Price Data Selection & Download
Happy Forgings Share Price All Time Records & Statistics (Dec 2023 - May 2026)
584 daily OHLCV records on NSE from Dec. 2023 to May 2026. Examine HAPPYFORGE quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1490.00
May 22, 2026
NSE Exchange
Share Price All Time Low
₹724.10
April 07, 2025
NSE Exchange
Highest Volume Trading Day
14,161,658
December 27, 2023 • ₹1030.80
NSE Exchange
Share Price History Data (Dec 2023 - May 2026)
HAPPYFORGE daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1478.90 | ₹1490.00 | ₹1370.00 | ₹1378.50 | 481,764 |
| 2026-05-21 | ₹1399.00 | ₹1470.00 | ₹1370.00 | ₹1450.00 | 157,730 |
| 2026-05-20 | ₹1393.60 | ₹1411.00 | ₹1350.00 | ₹1380.20 | 261,488 |
| 2026-05-19 | ₹1405.00 | ₹1415.00 | ₹1324.70 | ₹1371.90 | 83,518 |
| 2026-05-18 | ₹1395.10 | ₹1445.00 | ₹1365.10 | ₹1373.30 | 152,032 |
| 2026-05-15 | ₹1381.00 | ₹1404.80 | ₹1370.10 | ₹1386.60 | 36,778 |
| 2026-05-14 | ₹1428.80 | ₹1445.00 | ₹1353.30 | ₹1383.80 | 70,138 |
| 2026-05-13 | ₹1400.10 | ₹1446.10 | ₹1386.80 | ₹1404.60 | 71,892 |
| 2026-05-12 | ₹1422.50 | ₹1470.00 | ₹1400.30 | ₹1417.10 | 107,841 |
| 2026-05-11 | ₹1446.00 | ₹1458.90 | ₹1422.00 | ₹1445.00 | 79,172 |
| 2026-05-08 | ₹1429.40 | ₹1462.00 | ₹1415.50 | ₹1443.60 | 114,418 |
| 2026-05-07 | ₹1377.70 | ₹1435.90 | ₹1361.10 | ₹1412.20 | 316,924 |
| 2026-05-06 | ₹1359.90 | ₹1359.90 | ₹1326.30 | ₹1353.90 | 47,699 |
| 2026-05-05 | ₹1330.10 | ₹1344.90 | ₹1320.80 | ₹1341.50 | 30,765 |
| 2026-05-04 | ₹1374.00 | ₹1374.00 | ₹1321.50 | ₹1345.40 | 47,265 |
| 2026-04-30 | ₹1309.00 | ₹1365.00 | ₹1294.00 | ₹1348.00 | 66,905 |
| 2026-04-29 | ₹1309.00 | ₹1324.00 | ₹1287.20 | ₹1301.30 | 36,082 |
| 2026-04-28 | ₹1330.70 | ₹1337.40 | ₹1292.50 | ₹1303.40 | 64,896 |
| 2026-04-27 | ₹1346.00 | ₹1346.00 | ₹1316.10 | ₹1337.30 | 50,555 |
| 2026-04-24 | ₹1349.50 | ₹1354.30 | ₹1310.20 | ₹1321.80 | 54,186 |
| 2026-04-23 | ₹1304.00 | ₹1381.90 | ₹1304.00 | ₹1349.50 | 122,347 |
| 2026-04-22 | ₹1285.10 | ₹1350.00 | ₹1281.10 | ₹1330.50 | 81,515 |
| 2026-04-21 | ₹1296.00 | ₹1323.80 | ₹1280.10 | ₹1292.20 | 80,351 |
| 2026-04-20 | ₹1359.80 | ₹1398.00 | ₹1294.10 | ₹1310.00 | 177,696 |
| 2026-04-17 | ₹1335.30 | ₹1360.00 | ₹1306.30 | ₹1336.60 | 119,445 |
| 2026-04-16 | ₹1314.90 | ₹1342.90 | ₹1288.00 | ₹1315.50 | 110,697 |
| 2026-04-15 | ₹1318.30 | ₹1326.50 | ₹1297.30 | ₹1304.00 | 70,420 |
| 2026-04-13 | ₹1265.00 | ₹1315.20 | ₹1250.00 | ₹1297.30 | 47,962 |
| 2026-04-10 | ₹1265.30 | ₹1345.00 | ₹1258.60 | ₹1295.90 | 77,017 |
| 2026-04-09 | ₹1289.00 | ₹1310.30 | ₹1245.00 | ₹1270.60 | 54,988 |
| 2026-04-08 | ₹1256.00 | ₹1311.60 | ₹1218.10 | ₹1280.10 | 95,993 |
| 2026-04-07 | ₹1215.10 | ₹1219.00 | ₹1183.40 | ₹1208.90 | 24,283 |
| 2026-04-06 | ₹1186.80 | ₹1223.80 | ₹1161.10 | ₹1216.50 | 41,000 |
| 2026-04-02 | ₹1185.00 | ₹1199.90 | ₹1135.00 | ₹1188.60 | 29,757 |
| 2026-04-01 | ₹1178.80 | ₹1210.90 | ₹1166.90 | ₹1185.10 | 34,591 |
| 2026-03-30 | ₹1157.00 | ₹1184.50 | ₹1140.20 | ₹1156.10 | 47,532 |
| 2026-03-27 | ₹1203.00 | ₹1214.90 | ₹1161.00 | ₹1179.10 | 53,121 |
| 2026-03-25 | ₹1200.00 | ₹1235.00 | ₹1194.50 | ₹1216.90 | 51,058 |
| 2026-03-24 | ₹1225.00 | ₹1248.90 | ₹1185.60 | ₹1203.00 | 50,040 |
| 2026-03-23 | ₹1245.10 | ₹1259.10 | ₹1186.00 | ₹1208.50 | 69,936 |
| 2026-03-20 | ₹1241.20 | ₹1279.80 | ₹1241.20 | ₹1265.40 | 42,620 |
| 2026-03-19 | ₹1280.00 | ₹1293.00 | ₹1235.00 | ₹1246.00 | 38,184 |
| 2026-03-18 | ₹1290.50 | ₹1328.00 | ₹1278.00 | ₹1290.20 | 62,691 |
| 2026-03-17 | ₹1296.00 | ₹1297.90 | ₹1261.50 | ₹1286.20 | 83,484 |
| 2026-03-16 | ₹1200.60 | ₹1275.00 | ₹1200.60 | ₹1264.00 | 72,078 |
| 2026-03-13 | ₹1260.10 | ₹1270.70 | ₹1205.00 | ₹1217.20 | 59,339 |
| 2026-03-12 | ₹1286.90 | ₹1296.00 | ₹1250.60 | ₹1277.00 | 69,556 |
| 2026-03-11 | ₹1325.00 | ₹1345.00 | ₹1281.10 | ₹1290.60 | 36,420 |
| 2026-03-10 | ₹1219.80 | ₹1330.00 | ₹1219.80 | ₹1311.10 | 109,756 |
| 2026-03-09 | ₹1240.10 | ₹1250.00 | ₹1190.00 | ₹1216.80 | 48,484 |
| 2026-03-06 | ₹1273.20 | ₹1274.40 | ₹1250.60 | ₹1257.20 | 17,726 |
| 2026-03-05 | ₹1247.00 | ₹1282.60 | ₹1244.80 | ₹1273.20 | 32,948 |
| 2026-03-04 | ₹1261.50 | ₹1274.60 | ₹1231.20 | ₹1250.60 | 58,046 |
| 2026-03-02 | ₹1285.10 | ₹1341.50 | ₹1271.30 | ₹1294.40 | 69,224 |
| 2026-02-27 | ₹1348.00 | ₹1348.00 | ₹1313.90 | ₹1333.70 | 47,254 |
| 2026-02-26 | ₹1344.90 | ₹1366.90 | ₹1326.50 | ₹1344.40 | 28,709 |
| 2026-02-25 | ₹1339.90 | ₹1344.80 | ₹1318.10 | ₹1333.00 | 35,766 |
| 2026-02-24 | ₹1336.90 | ₹1350.00 | ₹1303.30 | ₹1329.70 | 50,845 |
| 2026-02-23 | ₹1370.00 | ₹1370.00 | ₹1299.00 | ₹1327.40 | 63,412 |
| 2026-02-20 | ₹1295.00 | ₹1370.00 | ₹1282.00 | ₹1347.50 | 183,558 |
| 2026-02-19 | ₹1278.90 | ₹1300.50 | ₹1254.10 | ₹1290.90 | 36,026 |
| 2026-02-18 | ₹1270.80 | ₹1294.00 | ₹1258.00 | ₹1268.90 | 53,258 |
| 2026-02-17 | ₹1280.10 | ₹1300.00 | ₹1251.20 | ₹1267.70 | 43,428 |
| 2026-02-16 | ₹1310.00 | ₹1319.90 | ₹1267.40 | ₹1281.40 | 59,891 |
| 2026-02-13 | ₹1296.00 | ₹1339.00 | ₹1253.10 | ₹1299.80 | 202,163 |
| 2026-02-12 | ₹1180.00 | ₹1286.60 | ₹1180.00 | ₹1286.60 | 366,733 |
| 2026-02-11 | ₹1166.00 | ₹1190.00 | ₹1151.00 | ₹1169.70 | 221,393 |
| 2026-02-10 | ₹1159.20 | ₹1174.00 | ₹1134.50 | ₹1150.00 | 175,604 |
| 2026-02-09 | ₹1090.00 | ₹1150.70 | ₹1089.90 | ₹1129.20 | 70,378 |
| 2026-02-06 | ₹1114.50 | ₹1123.10 | ₹1085.00 | ₹1095.30 | 37,192 |
| 2026-02-05 | ₹1120.00 | ₹1138.80 | ₹1120.00 | ₹1124.60 | 14,781 |
| 2026-02-04 | ₹1143.50 | ₹1144.60 | ₹1120.10 | ₹1129.10 | 18,028 |
| 2026-02-03 | ₹1161.00 | ₹1161.00 | ₹1080.10 | ₹1138.00 | 162,370 |
| 2026-02-02 | ₹1020.10 | ₹1061.00 | ₹1020.10 | ₹1057.00 | 20,425 |
| 2026-02-01 | ₹1069.80 | ₹1069.80 | ₹1022.20 | ₹1033.50 | 9,401 |
| 2026-01-30 | ₹1029.30 | ₹1069.30 | ₹1020.20 | ₹1063.80 | 18,243 |
| 2026-01-29 | ₹1046.80 | ₹1059.40 | ₹1023.00 | ₹1029.50 | 28,409 |
| 2026-01-28 | ₹1049.90 | ₹1070.00 | ₹1032.10 | ₹1046.80 | 20,963 |
| 2026-01-27 | ₹1020.00 | ₹1058.50 | ₹1004.50 | ₹1049.80 | 27,168 |
| 2026-01-23 | ₹1055.80 | ₹1055.80 | ₹1009.70 | ₹1022.20 | 19,469 |
| 2026-01-22 | ₹1043.60 | ₹1056.70 | ₹1028.20 | ₹1045.50 | 12,968 |
| 2026-01-21 | ₹1003.30 | ₹1047.90 | ₹1003.30 | ₹1028.20 | 40,701 |
| 2026-01-20 | ₹1044.10 | ₹1063.90 | ₹1018.00 | ₹1033.30 | 41,301 |
| 2026-01-19 | ₹1070.00 | ₹1074.00 | ₹1055.00 | ₹1064.50 | 25,705 |
| 2026-01-16 | ₹1098.70 | ₹1098.70 | ₹1080.00 | ₹1083.30 | 14,569 |
| 2026-01-14 | ₹1104.80 | ₹1104.80 | ₹1080.50 | ₹1094.70 | 18,478 |
| 2026-01-13 | ₹1087.60 | ₹1116.40 | ₹1084.90 | ₹1104.90 | 18,354 |
| 2026-01-12 | ₹1098.90 | ₹1109.00 | ₹1072.00 | ₹1087.90 | 54,920 |
| 2026-01-09 | ₹1138.60 | ₹1138.60 | ₹1110.00 | ₹1115.60 | 23,398 |
| 2026-01-08 | ₹1168.60 | ₹1170.50 | ₹1101.30 | ₹1124.60 | 73,101 |
| 2026-01-07 | ₹1176.70 | ₹1179.70 | ₹1160.10 | ₹1168.60 | 30,156 |
| 2026-01-06 | ₹1172.90 | ₹1192.00 | ₹1163.00 | ₹1172.00 | 22,950 |
| 2026-01-05 | ₹1193.60 | ₹1193.60 | ₹1154.10 | ₹1170.50 | 45,060 |
| 2026-01-02 | ₹1157.10 | ₹1193.00 | ₹1141.60 | ₹1185.80 | 47,326 |
| 2026-01-01 | ₹1149.10 | ₹1164.70 | ₹1139.10 | ₹1155.90 | 35,825 |
Happy Forgings Share Price Performance Analysis (Dec 2023 - May 2026)
HAPPYFORGE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.26%
₹1155.90 → ₹1378.50
Year to Date
Price Volatility
9.12%
Low Volatility
Year to Date
Average Daily Volume
74,653
Year to Date Average
NSE Exchange
Happy Forgings Share Price History – Frequently Asked Questions
Common questions about HAPPYFORGE historical data and records. For live price, key ratios and fundamentals, see HAPPYFORGE share price screener.
What is the all-time high share price of Happy Forgings (HAPPYFORGE)?
The all-time high share price of Happy Forgings was ₹1490.0 recorded on May 22, 2026 on the NSE exchange.
What is the all-time low share price of Happy Forgings (HAPPYFORGE)?
The all-time low share price of Happy Forgings was ₹724.1 recorded on April 07, 2025 on the NSE exchange.
How can I download HAPPYFORGE historical share price data?
You can download Happy Forgings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HAPPYFORGE shares?
The highest trading volume day for Happy Forgings was 14,161,658 shares traded on December 27, 2023 on the NSE exchange, with share price at ₹1030.8.