Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 500.50
+3.80 (0.77%)
Oct 21, 2025, 2:45 PM IST
NSE:HAPPSTMNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 501.95 | 503.55 | 499.00 | 500.50 | 500.50 | 0.77% | 93,171 |
| Oct 20, 2025 | 495.00 | 498.80 | 490.00 | 496.70 | 496.70 | 0.36% | 232,036 |
| Oct 17, 2025 | 503.60 | 503.60 | 492.45 | 494.90 | 494.90 | -1.09% | 267,388 |
| Oct 16, 2025 | 495.55 | 505.80 | 493.60 | 500.35 | 500.35 | 1.37% | 362,483 |
| Oct 15, 2025 | 489.60 | 496.00 | 489.60 | 493.60 | 493.60 | 0.82% | 227,310 |
| Oct 14, 2025 | 492.85 | 498.75 | 488.00 | 489.60 | 489.60 | -0.67% | 277,728 |
| Oct 13, 2025 | 499.80 | 499.80 | 490.40 | 492.90 | 492.90 | -1.58% | 298,104 |
| Oct 10, 2025 | 504.90 | 505.05 | 498.35 | 500.80 | 500.80 | 0.49% | 398,698 |
| Oct 9, 2025 | 493.00 | 499.00 | 491.25 | 498.35 | 498.35 | 1.45% | 436,643 |
| Oct 8, 2025 | 500.20 | 515.00 | 486.60 | 491.25 | 491.25 | -1.41% | 2,135,046 |
| Oct 7, 2025 | 524.90 | 534.50 | 496.25 | 498.30 | 498.30 | -4.94% | 1,583,111 |
| Oct 6, 2025 | 523.30 | 527.55 | 521.10 | 524.20 | 524.20 | 0.17% | 233,989 |
| Oct 3, 2025 | 528.00 | 531.00 | 522.50 | 523.30 | 523.30 | -0.48% | 311,927 |
| Oct 1, 2025 | 530.00 | 534.45 | 524.55 | 525.80 | 525.80 | -0.95% | 225,267 |
| Sep 30, 2025 | 535.05 | 535.95 | 525.35 | 530.85 | 530.85 | 0.01% | 132,546 |
| Sep 29, 2025 | 540.00 | 542.00 | 526.10 | 530.80 | 530.80 | -1.04% | 254,878 |
| Sep 26, 2025 | 552.55 | 553.95 | 534.80 | 536.40 | 536.40 | -3.01% | 343,647 |
| Sep 25, 2025 | 551.00 | 554.85 | 550.00 | 553.05 | 553.05 | 0.24% | 139,498 |
| Sep 24, 2025 | 555.00 | 556.95 | 551.10 | 551.75 | 551.75 | -0.93% | 137,658 |
| Sep 23, 2025 | 564.00 | 564.30 | 553.60 | 556.95 | 556.95 | -1.29% | 309,736 |
| Sep 22, 2025 | 572.50 | 578.35 | 562.75 | 564.20 | 564.20 | -2.89% | 386,699 |
| Sep 19, 2025 | 576.90 | 583.00 | 571.10 | 581.00 | 581.00 | 1.11% | 287,950 |
| Sep 18, 2025 | 580.00 | 583.40 | 573.05 | 574.65 | 574.65 | 0.01% | 367,555 |
| Sep 17, 2025 | 574.70 | 579.50 | 571.05 | 574.60 | 574.60 | -0.02% | 256,978 |
| Sep 16, 2025 | 571.35 | 576.60 | 567.45 | 574.70 | 574.70 | 0.81% | 168,967 |
| Sep 15, 2025 | 571.95 | 574.20 | 562.85 | 570.10 | 570.10 | -0.21% | 227,749 |
| Sep 12, 2025 | 569.50 | 579.70 | 566.85 | 571.30 | 571.30 | 0.38% | 346,098 |
| Sep 11, 2025 | 576.00 | 578.80 | 567.00 | 569.15 | 569.15 | -0.67% | 169,119 |
| Sep 10, 2025 | 567.90 | 581.50 | 567.00 | 573.00 | 573.00 | 1.04% | 441,813 |
| Sep 9, 2025 | 560.00 | 570.40 | 560.00 | 567.10 | 567.10 | 1.01% | 207,499 |
| Sep 8, 2025 | 565.00 | 569.00 | 560.90 | 561.45 | 561.45 | -1.22% | 192,131 |
| Sep 5, 2025 | 570.95 | 570.95 | 564.40 | 568.40 | 568.40 | -0.19% | 143,375 |
| Sep 4, 2025 | 575.00 | 577.00 | 568.00 | 569.50 | 569.50 | -0.68% | 136,901 |
| Sep 3, 2025 | 573.35 | 577.10 | 567.05 | 573.40 | 573.40 | 0.53% | 196,395 |
| Sep 2, 2025 | 566.90 | 576.50 | 563.00 | 570.40 | 570.40 | 0.74% | 186,253 |
| Sep 1, 2025 | 569.05 | 571.90 | 562.75 | 566.20 | 566.20 | 0.20% | 179,479 |
| Aug 29, 2025 | 572.35 | 572.40 | 561.70 | 565.05 | 565.05 | -0.30% | 139,319 |
| Aug 28, 2025 | 581.60 | 581.60 | 564.00 | 566.75 | 566.75 | -2.55% | 270,936 |
| Aug 26, 2025 | 591.55 | 596.00 | 577.30 | 581.60 | 581.60 | -2.38% | 341,937 |
| Aug 25, 2025 | 595.00 | 604.00 | 591.00 | 595.80 | 595.80 | 0.68% | 356,671 |
| Aug 22, 2025 | 601.05 | 601.05 | 590.15 | 591.80 | 591.80 | -0.91% | 216,856 |
| Aug 21, 2025 | 591.75 | 635.00 | 591.60 | 597.25 | 597.25 | 0.93% | 2,932,055 |
| Aug 20, 2025 | 589.05 | 596.30 | 585.00 | 591.75 | 591.75 | 0.46% | 162,920 |
| Aug 19, 2025 | 585.15 | 590.10 | 582.55 | 589.05 | 589.05 | 0.74% | 148,138 |
| Aug 18, 2025 | 583.05 | 589.70 | 582.20 | 584.70 | 584.70 | 0.43% | 135,317 |
| Aug 14, 2025 | 579.20 | 592.25 | 579.20 | 582.20 | 582.20 | 0.35% | 203,270 |
| Aug 13, 2025 | 582.00 | 585.00 | 578.65 | 580.15 | 580.15 | 0.10% | 102,385 |
| Aug 12, 2025 | 579.55 | 585.55 | 577.60 | 579.55 | 579.55 | 0.51% | 114,475 |
| Aug 11, 2025 | 592.10 | 593.50 | 575.00 | 576.60 | 576.60 | -2.73% | 219,575 |
| Aug 8, 2025 | 598.95 | 598.95 | 590.10 | 592.80 | 592.80 | -0.20% | 115,737 |