Happiest Minds Technologies Limited (BOM:543227)
India · Delayed Price · Currency is INR 361.05
-28.35 (-7.28%)
At close: Mar 30, 2026
BOM:543227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 382.25 | 385.85 | 359.40 | 361.05 | 361.05 | -7.28% | 153,075 |
| Mar 27, 2026 | 392.55 | 406.30 | 386.00 | 389.40 | 389.40 | -2.50% | 183,229 |
| Mar 25, 2026 | 402.00 | 406.65 | 395.00 | 399.40 | 399.40 | 0.19% | 70,648 |
| Mar 24, 2026 | 399.45 | 405.40 | 385.25 | 398.65 | 398.65 | 1.24% | 165,645 |
| Mar 23, 2026 | 393.60 | 398.00 | 388.95 | 393.75 | 393.75 | -4.28% | 324,183 |
| Mar 20, 2026 | 382.85 | 419.00 | 379.40 | 411.35 | 411.35 | 10.70% | 2,290,819 |
| Mar 19, 2026 | 375.05 | 385.15 | 370.20 | 371.60 | 371.60 | -3.18% | 49,319 |
| Mar 18, 2026 | 381.40 | 388.80 | 376.75 | 383.80 | 383.80 | 0.80% | 77,916 |
| Mar 17, 2026 | 395.10 | 395.10 | 374.50 | 380.75 | 380.75 | 0.91% | 107,410 |
| Mar 16, 2026 | 386.05 | 391.60 | 365.10 | 377.30 | 377.30 | -4.26% | 199,642 |
| Mar 13, 2026 | 410.30 | 420.60 | 387.55 | 394.10 | 394.10 | -3.58% | 336,489 |
| Mar 12, 2026 | 410.90 | 432.85 | 398.75 | 408.75 | 408.75 | -0.64% | 1,956,851 |
| Mar 11, 2026 | 409.05 | 454.60 | 406.35 | 411.40 | 411.40 | 2.63% | 6,535,986 |
| Mar 10, 2026 | 341.75 | 407.40 | 338.15 | 400.85 | 400.85 | 17.85% | 1,367,526 |
| Mar 9, 2026 | 334.70 | 352.55 | 330.20 | 340.15 | 340.15 | 0.90% | 111,704 |
| Mar 6, 2026 | 340.65 | 348.10 | 336.50 | 337.10 | 337.10 | -1.04% | 38,054 |
| Mar 5, 2026 | 342.40 | 345.00 | 334.60 | 340.65 | 340.65 | -0.28% | 33,827 |
| Mar 4, 2026 | 335.75 | 352.60 | 335.75 | 341.60 | 341.60 | -1.73% | 41,038 |
| Mar 2, 2026 | 305.30 | 356.30 | 305.30 | 347.60 | 347.60 | -3.46% | 49,801 |
| Feb 27, 2026 | 357.05 | 372.05 | 357.05 | 360.05 | 360.05 | -0.61% | 29,233 |
| Feb 26, 2026 | 359.05 | 370.30 | 359.05 | 362.25 | 362.25 | 0.67% | 32,053 |
| Feb 25, 2026 | 363.75 | 369.60 | 358.80 | 359.85 | 359.85 | -0.87% | 31,325 |
| Feb 24, 2026 | 366.00 | 366.70 | 358.30 | 363.00 | 363.00 | -0.97% | 26,026 |
| Feb 23, 2026 | 380.00 | 385.75 | 362.45 | 366.55 | 366.55 | -2.90% | 51,159 |
| Feb 20, 2026 | 388.05 | 388.05 | 376.00 | 377.50 | 377.50 | -2.54% | 26,512 |
| Feb 19, 2026 | 387.00 | 394.60 | 384.40 | 387.35 | 387.35 | 0.10% | 34,230 |
| Feb 18, 2026 | 390.00 | 390.00 | 385.05 | 386.95 | 386.95 | -1.58% | 18,830 |
| Feb 17, 2026 | 385.65 | 409.35 | 384.95 | 393.15 | 393.15 | 1.85% | 95,739 |
| Feb 16, 2026 | 372.10 | 393.75 | 369.30 | 386.00 | 386.00 | 3.69% | 55,380 |
| 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 |