Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HAPPYFORGE, Happy Forgings Limited, INE330T01021, Listing: 27-Dec-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 1,250.8 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 10-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: 948.82 Low52 Price: 724.1 Barrier: -; Drift%: -
Basic Industry: Castings & Forgings Total Equity: 94,271,420 Low52 Date: 07-Apr-2025 SHP: 78.54 / 2.17 / 16.98 / 2.31
Q M W D
Trend Indicator
SiS14: 73
High/Low Price Quarter: 1,069.0 / 754.15 Month: 1,003.9 / 909.9 Week: 978.1 / 928.8 Day: 917.95 / 898.2 Sis67: 74
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 909.45 917.95 898.20 912.15 908.51 0.22 8,598.97 14,981 2.35 7,928 2.40 0.72 36
2 26-Aug 943.90 943.90 905.05 910.15 914.51 -3.56 8,580.11 75,835 11.88 49,027 14.82 4.48 225
3 25-Aug 953.75 958.30 935.95 943.70 942.15 -0.51 8,896.39 15,776 2.47 10,801 3.27 1.02 50
4 22-Aug 945.50 953.95 939.95 948.50 946.23 -0.64 8,941.64 12,822 2.01 8,701 2.63 0.82 40
5 21-Aug 951.00 957.20 940.00 954.65 949.59 0.49 8,999.62 11,566 1.81 7,297 2.21 0.69 34
6 20-Aug 935.00 953.70 931.05 949.95 942.03 1.63 8,955.31 10,849 1.70 6,374 1.93 0.60 29
7 19-Aug 939.45 943.50 928.00 934.70 933.27 -0.51 8,811.55 23,421 3.67 12,950 3.91 1.21 59
8 18-Aug 958.90 958.90 934.90 939.45 942.19 -0.69 8,856.33 17,460 2.74 10,514 3.18 0.99 48
9 14-Aug 945.60 950.00 928.80 945.95 943.35 0.51 8,917.60 14,878 2.33 8,274 2.50 0.78 38
10 13-Aug 955.00 974.40 930.60 941.15 959.16 -2.60 8,872.35 73,804 11.56 59,673 18.04 5.72 274
11 12-Aug 953.00 978.10 948.35 966.25 961.69 -0.35 9,108.98 16,258 2.55 8,524 2.58 0.82 39
12 11-Aug 942.00 975.00 941.95 969.65 962.94 1.33 9,141.03 23,656 3.71 12,116 3.66 1.17 59
13 08-Aug 975.65 978.00 952.10 956.90 964.39 -1.88 9,020.83 7,890 1.24 4,517 1.37 0.44 22
14 07-Aug 972.00 978.70 944.20 975.25 964.13 0.11 9,193.82 25,402 3.98 12,627 3.82 1.22 61
15 06-Aug 978.00 982.00 962.70 974.15 974.78 0.09 9,183.45 21,517 3.37 11,876 3.59 1.16 58
16 05-Aug 943.05 986.05 943.05 973.30 972.33 2.45 9,175.44 64,769 10.15 22,429 6.78 2.18 109
17 04-Aug 945.00 969.00 936.10 950.00 946.72 0.97 8,955.00 11,653 1.83 7,284 2.20 0.69 35
18 01-Aug 938.60 971.00 935.00 940.85 953.22 -0.50 8,869.53 12,908 2.02 5,208 1.57 0.50 25
19 31-Jul 946.30 960.00 936.75 945.60 946.83 -0.07 8,914.31 14,500 2.27 8,477 2.56 0.80 41
20 30-Jul 947.05 963.75 938.00 946.30 949.58 -0.72 8,920.90 6,647 1.04 3,731 1.13 0.35 18
21 29-Jul 964.80 964.80 935.00 953.20 947.61 -0.69 8,985.95 10,948 1.72 5,510 1.67 0.52 27
22 28-Jul 968.00 974.95 935.00 959.80 952.59 -0.12 9,048.17 14,618 2.29 7,480 2.26 0.71 36
23 25-Jul 981.00 981.00 954.00 961.00 965.24 -1.36 9,059.00 13,222 2.07 5,934 1.79 0.57 29
24 24-Jul 979.35 979.65 965.55 974.25 973.72 -0.02 9,184.39 20,275 3.18 11,406 3.45 1.11 56
25 23-Jul 945.00 980.00 945.00 974.40 963.91 3.46 9,185.81 30,481 4.78 18,072 5.46 1.74 88
26 22-Jul 948.90 960.10 935.10 941.85 947.65 -0.84 8,878.95 94,898 14.87 89,471 27.05 8.48 435
27 21-Jul 940.30 955.00 933.55 949.80 945.84 1.01 8,953.90 9,237 1.45 4,817 1.46 0.46 23
28 18-Jul 944.90 947.55 930.60 940.30 937.32 -0.24 8,864.34 6,382 1.00 3,307 1.00 0.31 16
29 17-Jul 939.65 951.75 922.65 942.60 939.53 0.31 8,886.02 34,056 5.34 28,129 8.50 2.64 137
30 16-Jul 935.00 950.00 930.95 939.65 941.23 -1.16 8,858.21 11,503 1.80 7,228 2.19 0.68 35
31 15-Jul 929.20 968.55 925.50 950.70 950.15 3.05 8,962.38 21,208 3.32 10,885 3.29 1.03 53
32 14-Jul 934.05 950.90 909.90 922.55 922.07 -1.23 8,697.01 30,398 4.76 16,280 4.92 1.50 79
33 11-Jul 936.35 944.35 928.15 934.05 934.70 -0.68 8,805.42 9,802 1.54 6,067 1.83 0.57 30
34 10-Jul 936.10 950.05 930.50 940.40 940.50 0.46 8,865.28 13,266 2.08 6,080 1.84 0.57 30
35 09-Jul 946.00 951.70 932.10 936.10 939.15 -1.29 8,824.75 24,829 3.89 17,395 5.26 1.63 85
36 08-Jul 950.60 957.85 940.60 948.35 950.20 -0.75 8,940.23 7,431 1.16 3,608 1.09 0.34 18
37 07-Jul 973.95 973.95 951.40 955.50 959.42 -1.89 9,007.63 8,395 1.32 3,905 1.18 0.37 19
38 04-Jul 978.95 980.25 961.20 973.95 972.76 -0.79 9,181.56 12,684 1.99 6,746 2.04 0.66 33
39 03-Jul 945.00 1,003.90 937.10 981.75 972.82 3.77 9,255.10 33,302 5.22 18,297 5.53 1.78 89
40 02-Jul 958.90 958.90 939.15 946.10 946.52 -0.60 8,919.02 7,835 1.23 3,676 1.11 0.35 18
41 01-Jul 956.10 962.00 936.10 951.85 950.66 -0.93 8,973.23 12,094 1.89 5,543 1.68 0.53 27
42 30-Jun 970.75 970.75 955.00 960.80 963.81 -0.54 9,057.60 7,647 1.20 3,405 1.03 0.33 17
43 27-Jun 977.90 982.15 956.25 966.05 971.72 -0.17 9,107.09 115,902 18.16 102,518 30.99 9.96 499
44 26-Jun 969.10 986.10 960.60 967.70 968.89 -0.22 9,122.65 13,075 2.05 7,612 2.30 0.74 37
45 25-Jun 972.00 985.00 960.10 969.85 968.12 0.01 9,142.91 10,789 1.69 5,648 1.71 0.55 27
46 24-Jun 969.80 975.00 953.90 969.75 967.46 1.33 9,141.97 19,126 3.00 12,695 3.84 1.23 62
47 23-Jun 963.90 965.00 932.00 957.05 953.89 -0.41 9,022.25 13,933 2.18 7,648 2.31 0.73 37
48 20-Jun 945.00 963.55 945.00 960.95 956.47 0.08 9,059.01 9,956 1.56 4,300 1.30 0.41 21
49 19-Jun 954.10 968.65 945.00 960.15 957.27 -0.73 9,051.47 12,224 1.92 5,614 1.70 0.54 27
50 18-Jun 982.00 982.00 957.00 967.20 965.43 -0.73 9,117.93 10,738 1.68 5,418 1.64 0.52 26
51 17-Jun 986.50 986.50 965.15 974.30 974.35 -1.72 9,184.86 21,564 3.38 11,525 3.48 1.12 56
52 16-Jun 937.00 1,020.00 920.05 991.35 956.61 4.99 9,345.60 37,713 5.91 17,960 5.43 1.72 87
53 13-Jun 959.05 959.05 936.10 944.25 945.99 -1.71 8,901.58 22,435 3.51 11,595 3.51 1.10 56
54 12-Jun 973.50 973.50 950.50 960.70 962.91 -1.27 9,056.66 22,671 3.55 9,473 2.86 0.91 46
55 11-Jun 971.00 977.00 946.00 973.10 965.50 0.27 9,173.55 20,406 3.20 10,149 3.07 0.98 49
56 10-Jun 976.00 976.00 961.00 970.45 968.83 -0.22 9,148.57 12,800 2.01 6,992 2.11 0.68 34
57 09-Jun 970.25 978.15 961.95 972.55 970.78 0.74 9,168.37 20,145 3.16 10,319 3.12 1.00 50
58 06-Jun 963.00 967.70 946.45 965.45 959.68 0.99 9,101.43 14,179 2.22 8,204 2.48 0.79 40
59 05-Jun 957.45 964.10 942.55 956.00 954.07 -0.14 9,012.00 19,574 3.07 11,669 3.53 1.11 57
60 04-Jun 945.60 962.00 937.10 957.35 949.43 -0.05 9,025.07 25,847 4.05 11,646 3.52 1.11 57
61 03-Jun 976.95 977.00 942.10 957.80 957.63 -1.67 9,029.32 29,580 4.63 15,272 4.62 1.46 74
62 02-Jun 971.10 999.35 949.55 974.05 983.64 0.13 9,182.51 40,307 6.31 11,526 3.48 1.13 56
63 30-May 950.00 993.95 947.70 972.75 981.13 2.96 9,170.25 113,421 17.77 35,672 10.78 3.50 174
64 29-May 919.00 964.95 908.50 944.80 944.54 3.75 8,906.76 101,869 15.96 35,687 10.79 3.37 174
65 28-May 905.00 916.25 900.00 910.65 907.05 0.85 8,584.83 27,778 4.35 14,681 4.44 1.33 71
66 27-May 904.50 920.95 897.00 903.00 910.56 0.14 8,512.00 59,049 9.25 28,053 8.48 2.55 137
67 26-May 870.10 912.00 869.75 901.75 896.32 6.33 8,500.93 164,095 25.71 64,501 19.50 5.78 314

Similar Stocks: HAPPYFORGE    AIAENG    BALUFORGE    GANGAFORGE    HILTON    KALYANIFRG    NELCAST    SGIL    STEELCAS    TIRUPATIFL    ABHAPOWER    SCML   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com