Happiest Minds Technologies Limited (BOM:543227)
India · Delayed Price · Currency is INR 303.35
-0.65 (-0.21%)
At close: Oct 6, 2026
BOM:543227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 304.25 | 307.50 | 302.10 | 303.35 | 303.35 | -0.21% | 23,474 |
| Oct 5, 2026 | 305.10 | 309.85 | 302.75 | 304.00 | 304.00 | -0.36% | 47,309 |
| Oct 1, 2026 | 314.95 | 314.95 | 300.30 | 305.10 | 305.10 | -1.72% | 63,891 |
| Sep 30, 2026 | 309.35 | 315.10 | 308.70 | 310.45 | 310.45 | 0.63% | 26,507 |
| Sep 29, 2026 | 306.00 | 311.65 | 303.45 | 308.50 | 308.50 | 0.39% | 45,228 |
| Sep 28, 2026 | 310.15 | 310.75 | 306.75 | 307.30 | 307.30 | -1.06% | 40,975 |
| Sep 25, 2026 | 311.20 | 311.70 | 308.30 | 310.60 | 310.60 | -0.35% | 64,235 |
| Sep 24, 2026 | 315.20 | 317.40 | 311.00 | 311.70 | 311.70 | -1.92% | 40,389 |
| Sep 23, 2026 | 316.95 | 320.70 | 314.00 | 317.80 | 317.80 | 1.42% | 37,264 |
| Sep 22, 2026 | 318.15 | 319.70 | 312.85 | 313.35 | 313.35 | -1.38% | 31,903 |
| Sep 21, 2026 | 321.60 | 322.05 | 317.10 | 317.75 | 317.75 | -1.34% | 78,675 |
| Sep 18, 2026 | 328.70 | 328.70 | 319.00 | 322.05 | 322.05 | -1.84% | 67,383 |
| Sep 17, 2026 | 326.00 | 329.00 | 324.00 | 328.10 | 328.10 | 0.29% | 21,178 |
| Sep 16, 2026 | 327.85 | 333.95 | 322.90 | 327.15 | 327.15 | 0.51% | 39,114 |
| Sep 15, 2026 | 333.05 | 343.65 | 325.00 | 325.50 | 325.50 | -2.08% | 106,361 |
| Sep 11, 2026 | 330.40 | 338.00 | 329.00 | 332.40 | 332.40 | -0.03% | 70,755 |
| Sep 10, 2026 | 339.10 | 341.05 | 331.35 | 332.50 | 332.50 | -2.02% | 54,705 |
| Sep 9, 2026 | 342.75 | 342.75 | 337.00 | 339.35 | 339.35 | -1.88% | 79,208 |
| Sep 8, 2026 | 343.00 | 349.40 | 338.05 | 345.85 | 345.85 | 0.77% | 73,060 |
| Sep 7, 2026 | 353.90 | 353.90 | 342.50 | 343.20 | 343.20 | -3.15% | 137,600 |
| Sep 4, 2026 | 355.00 | 358.00 | 352.60 | 354.35 | 354.35 | 0.11% | 94,006 |
| Sep 3, 2026 | 356.70 | 359.30 | 352.00 | 353.95 | 353.95 | -0.16% | 166,037 |
| Sep 2, 2026 | 362.50 | 362.50 | 348.35 | 354.50 | 354.50 | -2.26% | 338,652 |
| Sep 1, 2026 | 407.50 | 407.50 | 357.00 | 362.70 | 362.70 | -10.92% | 930,493 |
| Aug 31, 2026 | 405.10 | 409.90 | 394.10 | 407.15 | 407.15 | -0.23% | 164,405 |
| Aug 28, 2026 | 419.85 | 426.50 | 404.15 | 408.10 | 408.10 | -2.93% | 280,917 |
| Aug 27, 2026 | 448.00 | 455.00 | 414.55 | 420.40 | 420.40 | -6.03% | 149,130 |
| Aug 26, 2026 | 448.55 | 457.00 | 440.45 | 447.40 | 447.40 | 0.37% | 78,902 |
| Aug 25, 2026 | 442.20 | 450.00 | 432.95 | 445.75 | 445.75 | 2.21% | 79,026 |
| Aug 24, 2026 | 448.40 | 453.15 | 435.00 | 436.10 | 436.10 | -1.85% | 89,407 |
| 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% | 84,821 |