Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 573.40
+3.00 (0.53%)
Sep 3, 2025, 3:30 PM IST
NSE:HAPPSTMNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 566.90 | 576.50 | 563.00 | 570.40 | 570.40 | 0.74% | 186,187 |
| 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 |
| Aug 7, 2025 | 591.20 | 595.55 | 589.00 | 594.00 | 594.00 | 0.31% | 163,249 |
| Aug 6, 2025 | 600.00 | 603.70 | 591.20 | 592.15 | 592.15 | -1.51% | 139,052 |
| Aug 5, 2025 | 600.00 | 604.55 | 595.20 | 601.20 | 601.20 | 0.59% | 146,159 |
| Aug 4, 2025 | 602.80 | 603.00 | 595.30 | 597.70 | 597.70 | -0.85% | 135,588 |
| Aug 1, 2025 | 605.00 | 614.65 | 600.85 | 602.85 | 602.85 | -0.70% | 177,830 |
| Jul 31, 2025 | 615.35 | 616.50 | 605.00 | 607.10 | 607.10 | -2.42% | 181,751 |
| Jul 30, 2025 | 622.45 | 629.65 | 619.00 | 622.15 | 622.15 | 0.45% | 281,583 |
| Jul 29, 2025 | 601.25 | 646.10 | 592.00 | 619.35 | 619.35 | 3.01% | 2,778,577 |
| Jul 28, 2025 | 611.00 | 614.65 | 600.00 | 601.25 | 601.25 | -2.01% | 193,490 |
| Jul 25, 2025 | 612.00 | 617.50 | 611.40 | 613.60 | 613.60 | 0.26% | 186,424 |
| Jul 24, 2025 | 616.60 | 619.95 | 609.05 | 612.00 | 612.00 | -0.65% | 110,680 |
| Jul 23, 2025 | 618.50 | 624.95 | 615.15 | 616.00 | 616.00 | -1.08% | 113,013 |
| Jul 22, 2025 | 619.10 | 625.00 | 616.00 | 622.75 | 622.75 | 0.60% | 167,851 |
| Jul 21, 2025 | 624.00 | 626.00 | 617.35 | 619.05 | 619.05 | -1.26% | 191,252 |
| Jul 18, 2025 | 635.30 | 635.60 | 625.50 | 626.95 | 626.95 | -1.32% | 137,757 |
| Jul 17, 2025 | 633.50 | 640.65 | 630.25 | 635.35 | 631.85 | 0.82% | 279,407 |
| Jul 16, 2025 | 625.55 | 633.75 | 625.50 | 630.20 | 626.73 | 0.86% | 180,733 |
| Jul 15, 2025 | 624.00 | 632.95 | 622.60 | 624.80 | 621.36 | -0.14% | 180,860 |
| Jul 14, 2025 | 627.75 | 628.85 | 619.15 | 625.70 | 622.25 | -0.54% | 203,837 |
| Jul 11, 2025 | 627.00 | 639.85 | 623.80 | 629.10 | 625.63 | 0.04% | 281,454 |
| Jul 10, 2025 | 634.90 | 636.60 | 627.50 | 628.85 | 625.39 | -0.41% | 134,554 |
| Jul 9, 2025 | 638.00 | 641.35 | 630.00 | 631.45 | 627.97 | -0.86% | 199,554 |
| Jul 8, 2025 | 646.75 | 646.95 | 634.05 | 636.90 | 633.39 | -1.60% | 257,123 |
| Jul 7, 2025 | 643.70 | 651.90 | 636.15 | 647.25 | 643.68 | 0.55% | 326,237 |
| Jul 4, 2025 | 645.00 | 646.00 | 634.20 | 643.70 | 640.15 | 0.03% | 233,508 |
| Jul 3, 2025 | 645.00 | 651.90 | 641.50 | 643.50 | 639.96 | -0.33% | 227,806 |
| Jul 2, 2025 | 651.10 | 654.95 | 640.70 | 645.60 | 642.04 | -0.79% | 261,601 |
| Jul 1, 2025 | 658.80 | 660.85 | 646.05 | 650.75 | 647.17 | -0.79% | 262,375 |
| Jun 30, 2025 | 652.05 | 658.65 | 643.50 | 655.90 | 652.29 | 0.71% | 458,966 |
| Jun 27, 2025 | 650.00 | 658.00 | 644.50 | 651.25 | 647.66 | 0.77% | 656,314 |
| Jun 26, 2025 | 650.50 | 654.50 | 640.70 | 646.25 | 642.69 | -0.65% | 275,923 |
| Jun 25, 2025 | 643.50 | 654.00 | 636.40 | 650.50 | 646.92 | 1.25% | 544,911 |
| Jun 24, 2025 | 625.10 | 657.40 | 622.90 | 642.45 | 638.91 | 3.45% | 3,282,871 |
| Jun 23, 2025 | 620.00 | 627.95 | 606.00 | 621.00 | 617.58 | -0.63% | 469,307 |