Happiest Minds Technologies Limited (BOM:543227)
India · Delayed Price · Currency is INR 592.10
-5.40 (-0.90%)
At close: Aug 22, 2025
BOM:543227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 643.05 | 651.80 | 636.50 | 647.40 | 643.83 | 0.66% | 16,990 |
| Jul 4, 2025 | 645.50 | 646.10 | 634.05 | 643.15 | 639.61 | -0.07% | 26,670 |
| Jul 3, 2025 | 645.15 | 652.35 | 641.70 | 643.60 | 640.05 | -0.24% | 8,173 |
| Jul 2, 2025 | 652.25 | 652.25 | 640.65 | 645.15 | 641.60 | -0.85% | 14,077 |
| Jul 1, 2025 | 655.65 | 661.40 | 645.85 | 650.70 | 647.11 | -0.82% | 31,786 |
| Jun 30, 2025 | 650.20 | 658.55 | 643.55 | 656.10 | 652.49 | 0.83% | 17,979 |
| Jun 27, 2025 | 646.55 | 657.90 | 644.80 | 650.70 | 647.11 | 0.65% | 64,734 |
| Jun 26, 2025 | 648.25 | 654.90 | 640.95 | 646.50 | 642.94 | -0.61% | 17,836 |
| Jun 25, 2025 | 642.45 | 653.35 | 636.85 | 650.45 | 646.87 | 1.28% | 20,139 |
| Jun 24, 2025 | 628.70 | 657.80 | 622.85 | 642.25 | 638.71 | 3.45% | 114,569 |
| Jun 23, 2025 | 615.90 | 628.05 | 612.10 | 620.85 | 617.43 | -0.50% | 19,453 |
| Jun 20, 2025 | 617.80 | 632.25 | 611.40 | 623.95 | 620.51 | 0.89% | 53,590 |
| Jun 19, 2025 | 645.90 | 646.80 | 612.50 | 618.45 | 615.04 | -4.59% | 117,653 |
| Jun 18, 2025 | 664.55 | 668.50 | 640.30 | 648.20 | 644.63 | -2.91% | 359,917 |
| Jun 17, 2025 | 602.05 | 674.00 | 602.05 | 667.65 | 663.97 | 10.96% | 2,857,424 |
| Jun 16, 2025 | 602.65 | 608.65 | 591.25 | 601.70 | 598.38 | 0.19% | 32,466 |
| Jun 13, 2025 | 595.55 | 605.95 | 595.05 | 600.55 | 597.24 | -1.21% | 7,438 |