Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 412.55
+3.30 (0.81%)
At close: Jan 22, 2026
NSE:HAPPSTMNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 415.00 | 418.50 | 410.00 | 411.30 | - | 0.50% | 140,409 |
| Jan 21, 2026 | 410.00 | 413.55 | 405.00 | 409.25 | 409.25 | -0.81% | 393,017 |
| Jan 20, 2026 | 419.50 | 419.85 | 410.55 | 412.60 | 412.60 | -1.73% | 408,888 |
| Jan 19, 2026 | 426.00 | 427.45 | 418.40 | 419.85 | 419.85 | -1.64% | 248,424 |
| Jan 16, 2026 | 429.55 | 435.95 | 425.55 | 426.85 | 426.85 | -0.25% | 377,889 |
| Jan 14, 2026 | 429.55 | 430.00 | 423.60 | 427.90 | 427.90 | -0.36% | 344,655 |
| Jan 13, 2026 | 436.05 | 438.30 | 428.15 | 429.45 | 429.45 | -0.85% | 393,802 |
| Jan 12, 2026 | 437.20 | 440.40 | 431.05 | 433.15 | 433.15 | -1.67% | 317,193 |
| Jan 9, 2026 | 448.00 | 450.95 | 439.80 | 440.50 | 440.50 | -2.48% | 329,186 |
| Jan 8, 2026 | 465.20 | 467.55 | 449.10 | 451.70 | 451.70 | -2.52% | 305,344 |
| Jan 7, 2026 | 452.00 | 467.00 | 452.00 | 463.40 | 463.40 | 1.91% | 462,712 |
| Jan 6, 2026 | 463.00 | 463.10 | 453.00 | 454.70 | 454.70 | -1.78% | 196,847 |
| Jan 5, 2026 | 466.10 | 468.90 | 457.80 | 462.95 | 462.95 | -0.68% | 246,842 |
| Jan 2, 2026 | 456.00 | 467.60 | 455.30 | 466.10 | 466.10 | 2.23% | 290,972 |
| Jan 1, 2026 | 462.95 | 462.95 | 455.40 | 455.95 | 455.95 | -0.97% | 144,028 |
| Dec 31, 2025 | 454.15 | 462.25 | 454.15 | 460.40 | 460.40 | 1.38% | 282,912 |
| Dec 30, 2025 | 472.75 | 473.75 | 450.15 | 454.15 | 454.15 | -3.93% | 1,055,490 |
| Dec 29, 2025 | 479.00 | 481.15 | 471.00 | 472.75 | 472.75 | -0.98% | 289,963 |
| Dec 26, 2025 | 487.00 | 487.00 | 475.65 | 477.45 | 477.45 | -1.36% | 314,984 |
| Dec 24, 2025 | 490.75 | 493.00 | 483.00 | 484.05 | 484.05 | -1.37% | 226,259 |
| Dec 23, 2025 | 497.80 | 498.00 | 490.00 | 490.75 | 490.75 | -1.22% | 154,101 |
| Dec 22, 2025 | 486.50 | 498.40 | 486.10 | 496.80 | 496.80 | 2.71% | 370,425 |
| Dec 19, 2025 | 477.95 | 487.00 | 477.05 | 483.70 | 483.70 | 1.64% | 222,667 |
| Dec 18, 2025 | 483.00 | 483.00 | 474.20 | 475.90 | 475.90 | -1.63% | 246,856 |
| Dec 17, 2025 | 488.45 | 490.40 | 482.00 | 483.80 | 483.80 | -1.36% | 179,110 |
| Dec 16, 2025 | 488.00 | 497.95 | 488.00 | 490.45 | 490.45 | 0.08% | 180,080 |
| Dec 15, 2025 | 490.50 | 492.90 | 488.95 | 490.05 | 490.05 | -0.09% | 115,752 |
| Dec 12, 2025 | 490.00 | 493.65 | 488.50 | 490.50 | 490.50 | 0.12% | 149,801 |
| Dec 11, 2025 | 492.80 | 494.00 | 487.25 | 489.90 | 489.90 | 0.01% | 185,483 |
| Dec 10, 2025 | 496.35 | 501.85 | 488.00 | 489.85 | 489.85 | -0.57% | 202,723 |
| Dec 9, 2025 | 491.65 | 498.55 | 487.00 | 492.65 | 492.65 | 0.20% | 390,303 |
| Dec 8, 2025 | 503.80 | 505.90 | 490.00 | 491.65 | 491.65 | -2.59% | 287,464 |
| Dec 5, 2025 | 514.05 | 515.20 | 501.05 | 504.70 | 504.70 | -1.24% | 284,461 |
| Dec 4, 2025 | 498.00 | 519.90 | 495.30 | 511.05 | 511.05 | 2.80% | 1,091,850 |
| Dec 3, 2025 | 495.80 | 503.30 | 495.05 | 497.15 | 497.15 | 0.71% | 346,932 |
| Dec 2, 2025 | 497.25 | 499.55 | 491.40 | 493.65 | 493.65 | -0.72% | 190,468 |
| Dec 1, 2025 | 498.55 | 500.25 | 496.00 | 497.25 | 497.25 | -0.32% | 145,283 |
| Nov 28, 2025 | 500.00 | 509.00 | 497.00 | 498.85 | 498.85 | 0.32% | 407,923 |
| Nov 27, 2025 | 505.00 | 505.00 | 496.20 | 497.25 | 497.25 | -0.68% | 203,327 |
| Nov 26, 2025 | 500.00 | 503.40 | 496.00 | 500.65 | 500.65 | 0.56% | 142,388 |
| Nov 25, 2025 | 509.55 | 509.55 | 496.85 | 497.85 | 497.85 | -1.79% | 154,587 |
| Nov 24, 2025 | 495.25 | 513.50 | 491.70 | 506.90 | 506.90 | 2.01% | 486,338 |
| Nov 21, 2025 | 500.20 | 500.40 | 495.40 | 496.90 | 496.90 | -0.66% | 111,004 |
| Nov 20, 2025 | 508.45 | 508.65 | 499.00 | 500.20 | 500.20 | -1.16% | 148,461 |
| Nov 19, 2025 | 505.00 | 510.60 | 504.90 | 506.05 | 506.05 | 0.17% | 253,991 |
| Nov 18, 2025 | 502.20 | 509.35 | 501.00 | 505.20 | 505.20 | 0.60% | 249,914 |
| Nov 17, 2025 | 504.85 | 506.95 | 501.00 | 502.20 | 502.20 | -0.52% | 106,293 |
| Nov 14, 2025 | 503.15 | 506.95 | 499.15 | 504.85 | 504.85 | 0.34% | 148,262 |
| Nov 13, 2025 | 508.00 | 508.15 | 501.00 | 503.15 | 503.15 | -0.48% | 141,381 |
| Nov 12, 2025 | 504.20 | 514.95 | 503.25 | 505.60 | 505.60 | 0.28% | 342,612 |