Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 489.90
+0.05 (0.01%)
At close: Dec 11, 2025
NSE:HAPPSTMNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 507.55 | 508.05 | 498.00 | 504.20 | 504.20 | 0.12% | 173,659 |
| Nov 10, 2025 | 494.70 | 506.85 | 491.00 | 503.60 | 503.60 | 1.82% | 236,740 |
| Nov 7, 2025 | 498.05 | 500.45 | 490.80 | 494.60 | 494.60 | -1.17% | 203,863 |
| Nov 6, 2025 | 506.90 | 508.00 | 496.15 | 500.45 | 500.45 | -1.19% | 193,961 |
| Nov 4, 2025 | 512.50 | 514.80 | 503.95 | 506.50 | 506.50 | -1.09% | 223,366 |
| Nov 3, 2025 | 515.55 | 516.00 | 510.50 | 512.10 | 509.35 | -0.67% | 168,247 |
| Oct 31, 2025 | 520.00 | 520.50 | 514.00 | 515.55 | 512.78 | -1.11% | 216,931 |
| Oct 30, 2025 | 523.10 | 524.55 | 515.20 | 521.35 | 518.55 | -0.15% | 251,707 |
| Oct 29, 2025 | 517.95 | 531.00 | 512.00 | 522.15 | 519.35 | 1.24% | 691,440 |
| Oct 28, 2025 | 516.20 | 518.00 | 510.10 | 515.75 | 512.98 | -0.09% | 253,464 |
| Oct 27, 2025 | 525.00 | 525.00 | 515.00 | 516.20 | 513.43 | -0.67% | 367,088 |
| Oct 24, 2025 | 514.30 | 520.95 | 511.00 | 519.70 | 516.91 | 1.32% | 366,038 |
| Oct 23, 2025 | 504.95 | 529.50 | 501.50 | 512.95 | 510.20 | 2.49% | 1,301,447 |
| Oct 21, 2025 | 501.95 | 503.55 | 499.00 | 500.50 | 497.81 | 0.77% | 93,171 |
| Oct 20, 2025 | 495.00 | 498.80 | 490.00 | 496.70 | 494.03 | 0.36% | 232,035 |
| Oct 17, 2025 | 503.60 | 503.60 | 492.45 | 494.90 | 492.24 | -1.09% | 267,325 |
| Oct 16, 2025 | 495.55 | 505.80 | 493.60 | 500.35 | 497.66 | 1.37% | 362,483 |
| Oct 15, 2025 | 489.60 | 496.00 | 489.60 | 493.60 | 490.95 | 0.82% | 227,294 |
| Oct 14, 2025 | 492.85 | 498.75 | 488.00 | 489.60 | 486.97 | -0.67% | 277,728 |
| Oct 13, 2025 | 499.80 | 499.80 | 490.40 | 492.90 | 490.25 | -1.58% | 298,104 |
| Oct 10, 2025 | 504.90 | 505.05 | 498.35 | 500.80 | 498.11 | 0.49% | 398,698 |
| Oct 9, 2025 | 493.00 | 499.00 | 491.25 | 498.35 | 495.67 | 1.45% | 436,643 |
| Oct 8, 2025 | 500.20 | 515.00 | 486.60 | 491.25 | 488.61 | -1.41% | 2,135,046 |
| Oct 7, 2025 | 524.90 | 534.50 | 496.25 | 498.30 | 495.62 | -4.94% | 1,583,111 |
| Oct 6, 2025 | 523.30 | 527.55 | 521.10 | 524.20 | 521.39 | 0.17% | 233,989 |
| Oct 3, 2025 | 528.00 | 531.00 | 522.50 | 523.30 | 520.49 | -0.48% | 311,922 |
| Oct 1, 2025 | 530.00 | 534.45 | 524.55 | 525.80 | 522.98 | -0.95% | 225,267 |
| Sep 30, 2025 | 535.05 | 535.95 | 525.35 | 530.85 | 528.00 | 0.01% | 132,546 |
| Sep 29, 2025 | 540.00 | 542.00 | 526.10 | 530.80 | 527.95 | -1.04% | 254,878 |