Happiest Minds Technologies Limited (BOM:543227)
India · Delayed Price · Currency is INR 574.60
-0.20 (-0.03%)
At close: Sep 17, 2025
BOM:543227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 574.80 | 579.75 | 571.65 | 574.60 | 574.60 | -0.03% | 35,851 |
| Sep 16, 2025 | 579.45 | 579.45 | 567.75 | 574.80 | 574.80 | 0.82% | 25,336 |
| Sep 15, 2025 | 571.25 | 573.60 | 563.00 | 570.10 | 570.10 | -0.18% | 19,271 |
| Sep 12, 2025 | 572.70 | 579.55 | 567.60 | 571.15 | 571.15 | 0.36% | 17,729 |
| Sep 11, 2025 | 575.80 | 579.35 | 567.15 | 569.10 | 569.10 | -0.86% | 34,770 |
| Sep 10, 2025 | 569.45 | 580.75 | 567.35 | 574.05 | 574.05 | 1.23% | 18,991 |
| Sep 9, 2025 | 560.00 | 570.35 | 560.00 | 567.05 | 567.05 | 0.93% | 31,141 |
| Sep 8, 2025 | 567.95 | 568.75 | 561.05 | 561.80 | 561.80 | -1.14% | 11,218 |
| Sep 5, 2025 | 570.00 | 571.00 | 563.90 | 568.30 | 568.30 | -0.27% | 28,657 |
| Sep 4, 2025 | 573.65 | 576.60 | 568.30 | 569.85 | 569.85 | -0.67% | 33,425 |
| Sep 3, 2025 | 570.00 | 577.00 | 567.05 | 573.70 | 573.70 | 0.55% | 30,430 |
| Sep 2, 2025 | 566.45 | 576.40 | 563.90 | 570.55 | 570.55 | 0.72% | 22,747 |
| Sep 1, 2025 | 570.50 | 571.15 | 563.05 | 566.45 | 566.45 | 0.26% | 10,953 |
| Aug 29, 2025 | 574.95 | 574.95 | 561.70 | 565.00 | 565.00 | -0.34% | 29,495 |
| Aug 28, 2025 | 579.15 | 581.75 | 564.30 | 566.95 | 566.95 | -2.54% | 48,101 |
| Aug 26, 2025 | 595.00 | 595.30 | 577.85 | 581.75 | 581.75 | -2.23% | 22,845 |
| Aug 25, 2025 | 592.80 | 603.50 | 591.00 | 595.00 | 595.00 | 0.49% | 41,077 |
| Aug 22, 2025 | 598.60 | 600.25 | 590.25 | 592.10 | 592.10 | -0.90% | 30,866 |
| Aug 21, 2025 | 591.55 | 636.10 | 591.55 | 597.50 | 597.50 | 1.01% | 129,305 |
| Aug 20, 2025 | 582.10 | 596.10 | 582.10 | 591.55 | 591.55 | 0.51% | 10,958 |
| Aug 19, 2025 | 581.05 | 590.00 | 581.05 | 588.55 | 588.55 | 0.78% | 6,076 |
| Aug 18, 2025 | 581.50 | 588.40 | 581.50 | 584.00 | 584.00 | 0.40% | 12,461 |
| Aug 14, 2025 | 584.60 | 592.00 | 580.00 | 581.70 | 581.70 | 0.28% | 10,802 |
| Aug 13, 2025 | 584.45 | 584.90 | 578.65 | 580.05 | 580.05 | 0.10% | 11,542 |
| Aug 12, 2025 | 579.00 | 585.50 | 577.00 | 579.45 | 579.45 | 0.41% | 22,242 |
| Aug 11, 2025 | 595.00 | 595.00 | 575.00 | 577.10 | 577.10 | -2.63% | 15,661 |
| Aug 8, 2025 | 596.20 | 602.25 | 589.95 | 592.70 | 592.70 | -0.29% | 17,496 |
| Aug 7, 2025 | 592.00 | 595.35 | 589.10 | 594.40 | 594.40 | 0.40% | 9,359 |
| Aug 6, 2025 | 600.00 | 602.40 | 591.10 | 592.05 | 592.05 | -1.50% | 7,980 |
| Aug 5, 2025 | 597.60 | 604.80 | 595.70 | 601.05 | 601.05 | 0.60% | 7,733 |
| Aug 4, 2025 | 601.25 | 603.15 | 595.65 | 597.45 | 597.45 | -0.93% | 25,678 |
| Aug 1, 2025 | 602.80 | 615.00 | 601.00 | 603.05 | 603.05 | -0.67% | 26,512 |
| Jul 31, 2025 | 605.75 | 615.75 | 605.00 | 607.10 | 607.10 | -2.46% | 38,067 |
| Jul 30, 2025 | 624.10 | 629.40 | 618.25 | 622.40 | 622.40 | 0.47% | 39,664 |
| Jul 29, 2025 | 600.45 | 645.50 | 592.00 | 619.50 | 619.50 | 2.98% | 167,536 |
| Jul 28, 2025 | 612.45 | 614.25 | 600.05 | 601.55 | 601.55 | -1.94% | 14,859 |
| Jul 25, 2025 | 611.65 | 617.00 | 611.65 | 613.45 | 613.45 | 0.29% | 7,822 |
| Jul 24, 2025 | 616.00 | 619.20 | 608.70 | 611.65 | 611.65 | -0.75% | 27,987 |
| Jul 23, 2025 | 618.60 | 624.40 | 615.25 | 616.25 | 616.25 | -1.05% | 18,835 |
| Jul 22, 2025 | 619.00 | 624.80 | 616.00 | 622.80 | 622.80 | 0.74% | 15,299 |
| Jul 21, 2025 | 632.60 | 632.65 | 616.75 | 618.20 | 618.20 | -1.34% | 9,421 |
| Jul 18, 2025 | 633.80 | 634.70 | 625.55 | 626.60 | 626.60 | -1.35% | 5,233 |
| Jul 17, 2025 | 630.25 | 640.45 | 630.25 | 635.15 | 631.65 | 0.86% | 15,355 |
| Jul 16, 2025 | 627.30 | 633.75 | 625.55 | 629.75 | 626.28 | 0.77% | 25,777 |
| Jul 15, 2025 | 625.00 | 632.00 | 623.00 | 624.95 | 621.51 | -0.09% | 15,385 |
| Jul 14, 2025 | 628.50 | 628.90 | 619.55 | 625.50 | 622.05 | -0.65% | 35,083 |
| Jul 11, 2025 | 625.75 | 639.50 | 624.20 | 629.60 | 626.13 | 0.13% | 19,830 |
| Jul 10, 2025 | 632.15 | 635.25 | 627.10 | 628.80 | 625.34 | -0.48% | 17,271 |
| Jul 9, 2025 | 648.15 | 648.15 | 630.30 | 631.85 | 628.37 | -0.68% | 9,001 |
| Jul 8, 2025 | 649.85 | 649.85 | 634.50 | 636.15 | 632.64 | -1.74% | 29,869 |