Happiest Minds Technologies Limited (BOM:543227)
India · Delayed Price · Currency is INR 372.25
-8.85 (-2.32%)
At close: Feb 13, 2026
BOM:543227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 371.85 | 377.00 | 364.90 | 372.25 | 372.25 | -2.32% | 51,715 |
| Feb 12, 2026 | 392.25 | 392.25 | 379.50 | 381.10 | 381.10 | -2.84% | 41,260 |
| Feb 11, 2026 | 386.45 | 394.60 | 386.45 | 392.25 | 392.25 | -0.20% | 21,702 |
| Feb 10, 2026 | 395.80 | 402.45 | 390.85 | 393.05 | 393.05 | -0.68% | 32,877 |
| Feb 9, 2026 | 387.45 | 396.60 | 387.45 | 395.75 | 395.75 | 2.17% | 16,900 |
| Feb 6, 2026 | 390.95 | 394.05 | 381.65 | 387.35 | 387.35 | -1.59% | 30,658 |
| Feb 5, 2026 | 399.15 | 399.65 | 390.15 | 393.60 | 393.60 | -0.97% | 28,201 |
| Feb 4, 2026 | 418.00 | 418.00 | 393.15 | 397.45 | 397.45 | -5.11% | 46,832 |
| Feb 3, 2026 | 416.40 | 432.00 | 414.95 | 418.85 | 418.85 | 3.22% | 21,917 |
| Feb 2, 2026 | 415.20 | 415.25 | 401.50 | 405.80 | 405.80 | -2.24% | 22,659 |
| Feb 1, 2026 | 404.65 | 427.55 | 404.65 | 415.10 | 415.10 | 0.41% | 23,572 |
| Jan 30, 2026 | 401.35 | 414.95 | 395.25 | 413.40 | 413.40 | 2.53% | 19,030 |
| Jan 29, 2026 | 405.55 | 408.50 | 395.50 | 403.20 | 403.20 | -0.26% | 26,980 |
| Jan 28, 2026 | 404.20 | 405.90 | 401.35 | 404.25 | 404.25 | - | 21,065 |
| Jan 27, 2026 | 408.00 | 408.00 | 398.50 | 404.25 | 404.25 | -0.43% | 34,744 |
| Jan 23, 2026 | 449.55 | 449.55 | 405.00 | 406.00 | 406.00 | -1.68% | 22,421 |
| Jan 22, 2026 | 410.00 | 418.00 | 410.00 | 412.95 | 412.95 | 0.89% | 11,760 |
| Jan 21, 2026 | 411.10 | 413.30 | 405.20 | 409.30 | 409.30 | -0.78% | 26,389 |
| Jan 20, 2026 | 416.35 | 419.50 | 411.90 | 412.50 | 412.50 | -1.67% | 28,110 |
| Jan 19, 2026 | 426.50 | 427.50 | 417.25 | 419.50 | 419.50 | -1.83% | 29,150 |
| Jan 16, 2026 | 427.80 | 435.85 | 426.00 | 427.30 | 427.30 | -0.09% | 20,795 |
| Jan 14, 2026 | 437.55 | 437.55 | 423.90 | 427.70 | 427.70 | -0.43% | 28,698 |
| Jan 13, 2026 | 433.70 | 437.20 | 428.10 | 429.55 | 429.55 | -0.90% | 19,231 |
| Jan 12, 2026 | 435.70 | 440.45 | 430.90 | 433.45 | 433.45 | -1.59% | 22,750 |
| Jan 9, 2026 | 451.35 | 451.35 | 439.85 | 440.45 | 440.45 | -2.52% | 21,060 |
| Jan 8, 2026 | 469.35 | 469.35 | 449.15 | 451.85 | 451.85 | -2.44% | 24,844 |
| Jan 7, 2026 | 454.85 | 466.65 | 452.55 | 463.15 | 463.15 | 1.78% | 22,072 |
| Jan 6, 2026 | 462.05 | 462.90 | 453.05 | 455.05 | 455.05 | -1.77% | 15,136 |
| Jan 5, 2026 | 466.00 | 468.20 | 457.95 | 463.25 | 463.25 | -0.59% | 12,490 |
| Jan 2, 2026 | 456.00 | 468.00 | 455.10 | 466.00 | 466.00 | 2.19% | 15,756 |
| Jan 1, 2026 | 461.00 | 462.05 | 455.25 | 456.00 | 456.00 | -0.93% | 7,636 |
| Dec 31, 2025 | 453.80 | 462.45 | 453.80 | 460.30 | 460.30 | 1.41% | 17,265 |
| Dec 30, 2025 | 472.05 | 473.10 | 450.15 | 453.90 | 453.90 | -4.04% | 63,003 |
| Dec 29, 2025 | 478.50 | 481.25 | 469.30 | 473.00 | 473.00 | -0.98% | 47,395 |
| Dec 26, 2025 | 482.10 | 485.65 | 475.90 | 477.70 | 477.70 | -1.32% | 16,881 |
| Dec 24, 2025 | 490.65 | 493.00 | 482.95 | 484.10 | 484.10 | -1.33% | 11,123 |
| Dec 23, 2025 | 490.10 | 497.95 | 490.10 | 490.65 | 490.65 | -1.20% | 8,295 |
| Dec 22, 2025 | 485.15 | 498.15 | 485.15 | 496.60 | 496.60 | 2.67% | 21,615 |
| Dec 19, 2025 | 477.30 | 487.60 | 477.10 | 483.70 | 483.70 | 1.59% | 12,746 |
| Dec 18, 2025 | 484.05 | 484.05 | 475.00 | 476.15 | 476.15 | -1.64% | 24,074 |
| Dec 17, 2025 | 489.00 | 489.90 | 482.50 | 484.10 | 484.10 | -1.29% | 11,670 |
| Dec 16, 2025 | 489.45 | 497.35 | 488.00 | 490.45 | 490.45 | 0.13% | 11,168 |
| Dec 15, 2025 | 490.00 | 492.85 | 488.90 | 489.80 | 489.80 | -0.15% | 22,178 |
| Dec 12, 2025 | 489.45 | 493.50 | 488.65 | 490.55 | 490.55 | 0.13% | 27,613 |
| Dec 11, 2025 | 491.00 | 493.10 | 487.40 | 489.90 | 489.90 | -0.08% | 20,877 |
| Dec 10, 2025 | 495.50 | 503.95 | 487.00 | 490.30 | 490.30 | -0.48% | 25,848 |
| Dec 9, 2025 | 491.40 | 498.00 | 487.25 | 492.65 | 492.65 | 0.24% | 13,835 |
| Dec 8, 2025 | 503.25 | 503.55 | 490.00 | 491.45 | 491.45 | -2.55% | 13,648 |
| Dec 5, 2025 | 514.75 | 514.75 | 502.15 | 504.30 | 504.30 | -1.33% | 32,592 |
| Dec 4, 2025 | 496.05 | 519.70 | 495.60 | 511.10 | 511.10 | 2.84% | 52,247 |