NSE: HAPPYFORGE | Series: EQ
-
LTP
1,004.00
-6.65 (-0.66 %) -
Open
1,029.00
1,020.00 -
High
1,052.00
1,021.65 -
Low
990.00
1,001.05 -
Close
1,007.25
1,010.65 -
52W High
1,215.95
26 Sep, 2024 -
52W Low
990.00
23 Dec, 2024
Upper Circuit: 1,212.78
Lower Circuit: 808.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,029.00 | 1,052.00 | 990.00 | 1,004.00 | 1,007.25 | -3.40 | -0.34 | 1,215.95 | 990.00 | 29,817 | 2.99 Crore | 5,817 |
| 20 Dec, 2024 | 1,020.00 | 1,021.65 | 1,001.05 | 1,010.00 | 1,010.65 | -10.25 | -1 | 1,215.95 | 996.00 | 23,056 | 2.33 Crore | 4,001 |
| 19 Dec, 2024 | 1,054.40 | 1,054.40 | 1,008.70 | 1,027.50 | 1,020.90 | -15.25 | -1.47 | 1,215.95 | 996.00 | 42,456 | 4.34 Crore | 6,591 |
| 18 Dec, 2024 | 1,010.05 | 1,049.00 | 996.60 | 1,038.40 | 1,036.15 | 26.10 | 2.58 | 1,215.95 | 996.00 | 37,295 | 3.80 Crore | 3,442 |
| 17 Dec, 2024 | 1,028.85 | 1,028.85 | 996.00 | 1,010.00 | 1,010.05 | -19.80 | -1.92 | 1,215.95 | 996.00 | 158,647 | 16.02 Crore | 11,855 |
| 16 Dec, 2024 | 1,100.00 | 1,102.00 | 1,027.00 | 1,029.00 | 1,029.85 | -17.80 | -1.7 | 1,215.95 | 1,027.00 | 136,790 | 14.31 Crore | 11,563 |
| 13 Dec, 2024 | 1,075.00 | 1,078.70 | 1,042.50 | 1,044.00 | 1,047.65 | -31.35 | -2.91 | 1,215.95 | 1,035.10 | 36,816 | 3.87 Crore | 8,376 |
| 12 Dec, 2024 | 1,085.00 | 1,099.20 | 1,075.10 | 1,076.00 | 1,079.00 | -19.00 | -1.73 | 1,215.95 | 1,035.10 | 21,961 | 2.38 Crore | 6,695 |
| 11 Dec, 2024 | 1,100.60 | 1,134.80 | 1,095.00 | 1,095.15 | 1,098.00 | -13.60 | -1.22 | 1,215.95 | 1,035.10 | 18,313 | 2.02 Crore | 3,135 |
| 10 Dec, 2024 | 1,111.00 | 1,119.00 | 1,077.05 | 1,115.90 | 1,111.60 | 10.10 | 0.92 | 1,215.95 | 1,035.10 | 13,022 | 1.43 Crore | 3,069 |
| 09 Dec, 2024 | 1,113.00 | 1,113.00 | 1,088.10 | 1,100.10 | 1,101.50 | -1.05 | -0.1 | 1,215.95 | 1,035.10 | 9,710 | 1.07 Crore | 2,392 |
| 06 Dec, 2024 | 1,124.90 | 1,124.90 | 1,093.15 | 1,097.80 | 1,102.55 | -12.90 | -1.16 | 1,215.95 | 1,035.10 | 49,614 | 5.47 Crore | 8,157 |
| 05 Dec, 2024 | 1,115.00 | 1,127.60 | 1,088.00 | 1,117.00 | 1,115.45 | 9.35 | 0.85 | 1,215.95 | 1,035.10 | 12,234 | 1.36 Crore | 4,005 |
| 04 Dec, 2024 | 1,109.95 | 1,117.70 | 1,093.55 | 1,112.00 | 1,106.10 | 4.15 | 0.38 | 1,215.95 | 1,035.10 | 8,692 | 95.78 Lakh | 2,965 |
| 03 Dec, 2024 | 1,094.00 | 1,120.00 | 1,084.15 | 1,090.05 | 1,101.95 | 8.20 | 0.75 | 1,215.95 | 1,035.10 | 24,638 | 2.72 Crore | 5,521 |
| 02 Dec, 2024 | 1,105.90 | 1,105.90 | 1,075.10 | 1,093.00 | 1,093.75 | -2.45 | -0.22 | 1,215.95 | 1,035.10 | 10,886 | 1.18 Crore | 2,312 |
| 29 Nov, 2024 | 1,084.05 | 1,105.90 | 1,071.60 | 1,104.00 | 1,096.20 | 6.50 | 0.6 | 1,215.95 | 1,035.10 | 7,220 | 78.45 Lakh | 1,925 |
| 28 Nov, 2024 | 1,086.20 | 1,100.00 | 1,080.60 | 1,083.15 | 1,089.70 | -7.10 | -0.65 | 1,215.95 | 1,035.10 | 7,038 | 76.61 Lakh | 1,780 |
| 27 Nov, 2024 | 1,105.90 | 1,105.90 | 1,076.00 | 1,094.50 | 1,096.80 | 5.05 | 0.46 | 1,215.95 | 1,035.10 | 6,121 | 66.79 Lakh | 1,456 |
| 26 Nov, 2024 | 1,080.75 | 1,109.40 | 1,065.10 | 1,105.90 | 1,091.75 | 11.00 | 1.02 | 1,215.95 | 1,035.10 | 6,381 | 68.94 Lakh | 1,307 |
| 25 Nov, 2024 | 1,072.00 | 1,096.95 | 1,063.00 | 1,080.00 | 1,080.75 | 15.15 | 1.42 | 1,215.95 | 1,035.10 | 11,164 | 1.20 Crore | 2,859 |