Happiest Minds Technologies Limited (BOM:543227)
India · Delayed Price · Currency is INR 444.30
+30.15 (7.28%)
At close: Aug 21, 2026
BOM:543227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 419.00 | 448.60 | 412.90 | 444.30 | 444.30 | 7.28% | 377,977 |
| Aug 20, 2026 | 413.85 | 431.15 | 411.95 | 414.15 | 414.15 | 0.82% | 197,129 |
| Aug 19, 2026 | 416.00 | 419.55 | 405.20 | 410.80 | 410.80 | -2.24% | 92,743 |
| Aug 18, 2026 | 426.95 | 427.00 | 417.00 | 420.20 | 420.20 | -1.40% | 83,230 |
| Aug 17, 2026 | 426.95 | 432.00 | 406.50 | 426.15 | 426.15 | 1.44% | 211,006 |
| Aug 14, 2026 | 398.10 | 426.30 | 393.00 | 420.10 | 420.10 | 6.42% | 345,068 |
| Aug 13, 2026 | 390.90 | 399.80 | 389.60 | 394.75 | 394.75 | 1.32% | 43,458 |
| Aug 12, 2026 | 392.05 | 394.45 | 384.65 | 389.60 | 389.60 | -1.23% | 64,404 |
| Aug 11, 2026 | 400.65 | 406.70 | 392.70 | 394.45 | 394.45 | -1.80% | 42,837 |
| Aug 10, 2026 | 409.15 | 409.30 | 400.55 | 401.70 | 401.70 | -1.46% | 51,203 |
| Aug 7, 2026 | 406.60 | 415.50 | 403.00 | 407.65 | 407.65 | 0.31% | 59,166 |
| Aug 6, 2026 | 402.95 | 416.80 | 400.10 | 406.40 | 406.40 | 1.44% | 105,123 |
| Aug 5, 2026 | 390.15 | 419.60 | 390.00 | 400.65 | 400.65 | 3.31% | 309,661 |
| Aug 4, 2026 | 385.00 | 391.00 | 380.00 | 387.80 | 387.80 | 1.06% | 42,658 |
| Aug 3, 2026 | 378.15 | 386.70 | 371.70 | 383.75 | 383.75 | 1.82% | 68,775 |
| Jul 31, 2026 | 384.35 | 384.35 | 372.00 | 376.90 | 376.90 | -0.84% | 40,545 |
| Jul 30, 2026 | 391.75 | 391.75 | 377.50 | 380.10 | 380.10 | -1.34% | 58,651 |
| Jul 29, 2026 | 387.55 | 393.65 | 383.90 | 385.25 | 385.25 | 0.38% | 99,706 |
| Jul 28, 2026 | 398.70 | 399.00 | 380.00 | 383.80 | 383.80 | -0.99% | 257,664 |
| Jul 27, 2026 | 380.00 | 389.35 | 377.30 | 387.65 | 387.65 | 4.14% | 84,810 |
| Jul 24, 2026 | 363.00 | 373.95 | 360.00 | 372.25 | 372.25 | 1.78% | 40,618 |
| Jul 23, 2026 | 363.90 | 377.25 | 363.90 | 365.75 | 365.75 | -0.45% | 42,229 |
| Jul 22, 2026 | 378.20 | 394.65 | 366.50 | 367.40 | 367.40 | -2.31% | 48,791 |
| Jul 21, 2026 | 385.65 | 386.80 | 374.50 | 376.10 | 376.10 | -1.65% | 33,568 |
| Jul 20, 2026 | 382.70 | 388.30 | 379.05 | 382.40 | 382.40 | 0.71% | 65,710 |
| Jul 17, 2026 | 385.00 | 388.80 | 374.00 | 379.70 | 379.70 | 0.60% | 62,889 |
| Jul 16, 2026 | 384.95 | 392.25 | 379.15 | 381.10 | 377.45 | -0.77% | 76,774 |
| Jul 15, 2026 | 392.15 | 395.65 | 383.30 | 384.05 | 380.37 | -2.29% | 108,802 |
| Jul 14, 2026 | 407.65 | 419.60 | 389.65 | 393.05 | 389.29 | -3.57% | 227,331 |
| Jul 13, 2026 | 386.20 | 419.70 | 379.90 | 407.60 | 403.70 | 5.53% | 488,735 |
| Jul 10, 2026 | 372.90 | 393.70 | 370.20 | 386.25 | 382.55 | 5.65% | 279,454 |
| Jul 9, 2026 | 345.00 | 373.55 | 345.00 | 365.60 | 362.10 | 6.25% | 201,008 |
| Jul 8, 2026 | 346.55 | 357.35 | 342.10 | 344.10 | 340.80 | -1.56% | 80,649 |
| Jul 7, 2026 | 347.80 | 351.10 | 347.35 | 349.55 | 346.20 | 0.63% | 30,262 |
| Jul 6, 2026 | 353.85 | 353.85 | 346.55 | 347.35 | 344.02 | -0.76% | 20,452 |
| Jul 3, 2026 | 354.65 | 357.50 | 348.85 | 350.00 | 346.65 | -0.65% | 82,006 |
| Jul 2, 2026 | 337.20 | 362.35 | 335.80 | 352.30 | 348.93 | 4.49% | 156,606 |
| Jul 1, 2026 | 346.00 | 346.00 | 335.80 | 337.15 | 333.92 | -1.10% | 23,946 |
| Jun 30, 2026 | 340.05 | 343.40 | 335.30 | 340.90 | 337.64 | 0.95% | 30,911 |
| Jun 29, 2026 | 342.55 | 343.05 | 335.60 | 337.70 | 334.47 | -1.39% | 40,397 |
| Jun 25, 2026 | 350.45 | 350.45 | 341.10 | 342.45 | 339.17 | -1.05% | 23,500 |
| Jun 24, 2026 | 343.75 | 348.55 | 342.50 | 346.10 | 342.79 | 0.30% | 30,583 |
| Jun 23, 2026 | 349.45 | 349.45 | 343.00 | 345.05 | 341.75 | -0.95% | 31,534 |
| Jun 22, 2026 | 350.05 | 350.75 | 348.00 | 348.35 | 345.01 | 0.90% | 19,008 |
| Jun 19, 2026 | 344.85 | 348.30 | 340.20 | 345.25 | 341.94 | -1.69% | 91,187 |
| Jun 18, 2026 | 358.35 | 358.35 | 350.00 | 351.20 | 347.84 | -1.27% | 41,513 |
| Jun 17, 2026 | 354.85 | 362.90 | 351.80 | 355.70 | 352.29 | 0.98% | 49,861 |
| Jun 16, 2026 | 355.45 | 356.00 | 349.20 | 352.25 | 348.88 | 0.17% | 32,267 |
| Jun 15, 2026 | 357.65 | 357.70 | 350.70 | 351.65 | 348.28 | 0.59% | 36,370 |
| Jun 12, 2026 | 358.05 | 359.40 | 347.05 | 349.60 | 346.25 | 1.32% | 77,057 |