Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 312.60
-4.80 (-1.51%)
Nov 6, 2026, 11:00 AM IST
NSE:HAPPSTMNDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 317.00 | 318.80 | 312.60 | 312.60 | 312.60 | -0.56% | 196,997 |
| Nov 5, 2026 | 315.05 | 322.90 | 315.05 | 317.40 | 314.35 | 1.70% | 498,825 |
| Nov 4, 2026 | 311.25 | 314.50 | 305.80 | 312.10 | 309.10 | 0.27% | 384,875 |
| Nov 3, 2026 | 305.90 | 314.60 | 302.15 | 311.25 | 308.26 | 1.75% | 886,684 |
| Nov 2, 2026 | 300.10 | 308.50 | 297.15 | 305.90 | 302.96 | 2.77% | 408,030 |
| Oct 30, 2026 | 305.20 | 309.00 | 296.05 | 297.65 | 294.79 | -2.46% | 435,292 |
| Oct 29, 2026 | 305.00 | 308.00 | 304.00 | 305.15 | 302.22 | 0.53% | 310,395 |
| Oct 28, 2026 | 307.95 | 307.95 | 301.30 | 303.55 | 300.63 | -2.16% | 331,899 |
| Oct 27, 2026 | 301.00 | 314.40 | 297.75 | 310.25 | 307.27 | 3.36% | 519,901 |
| Oct 26, 2026 | 298.70 | 307.00 | 295.10 | 300.15 | 297.27 | -0.33% | 413,706 |
| Oct 23, 2026 | 309.30 | 315.40 | 300.00 | 301.15 | 298.26 | -2.07% | 520,519 |
| Oct 22, 2026 | 312.00 | 312.55 | 305.25 | 307.50 | 304.55 | -1.43% | 368,915 |
| Oct 21, 2026 | 324.20 | 327.90 | 309.00 | 311.95 | 308.95 | -3.23% | 572,477 |
| Oct 19, 2026 | 336.65 | 338.35 | 320.10 | 322.35 | 319.25 | -4.03% | 423,936 |
| Oct 16, 2026 | 332.80 | 338.90 | 323.55 | 335.90 | 332.67 | 0.83% | 1,038,795 |
| Oct 15, 2026 | 327.70 | 349.60 | 326.00 | 333.15 | 329.95 | 2.76% | 2,228,565 |
| Oct 14, 2026 | 321.00 | 328.00 | 318.45 | 324.20 | 321.08 | 1.20% | 1,108,450 |
| Oct 13, 2026 | 310.05 | 322.00 | 309.40 | 320.35 | 317.27 | 3.41% | 901,997 |
| Oct 12, 2026 | 307.00 | 313.65 | 306.55 | 309.80 | 306.82 | 1.21% | 422,286 |
| Oct 9, 2026 | 302.60 | 310.50 | 302.30 | 306.10 | 303.16 | 1.97% | 639,365 |
| Oct 8, 2026 | 304.60 | 315.60 | 299.00 | 300.20 | 297.32 | -1.44% | 1,112,264 |
| Oct 7, 2026 | 303.35 | 306.55 | 302.05 | 304.60 | 301.67 | 0.41% | 268,376 |
| Oct 6, 2026 | 305.05 | 306.70 | 302.05 | 303.35 | 300.44 | -0.28% | 276,347 |
| Oct 5, 2026 | 305.70 | 309.65 | 303.00 | 304.20 | 301.28 | -0.16% | 476,063 |
| Oct 1, 2026 | 310.00 | 313.35 | 300.00 | 304.70 | 301.77 | -1.90% | 560,349 |
| Sep 30, 2026 | 308.70 | 315.25 | 308.65 | 310.60 | 307.62 | 0.62% | 477,766 |
| Sep 29, 2026 | 306.90 | 311.40 | 303.30 | 308.70 | 305.73 | 0.50% | 544,433 |
| Sep 28, 2026 | 310.50 | 310.65 | 306.25 | 307.15 | 304.20 | -1.08% | 375,445 |
| Sep 25, 2026 | 311.60 | 311.95 | 308.20 | 310.50 | 307.52 | -0.35% | 413,053 |
| Sep 24, 2026 | 316.65 | 316.65 | 310.50 | 311.60 | 308.61 | -1.92% | 452,183 |
| Sep 23, 2026 | 316.20 | 320.80 | 313.85 | 317.70 | 314.65 | 1.37% | 632,423 |
| Sep 22, 2026 | 319.00 | 320.15 | 311.60 | 313.40 | 310.39 | -1.38% | 879,998 |
| Sep 21, 2026 | 322.00 | 322.85 | 316.60 | 317.80 | 314.75 | -1.17% | 569,666 |
| Sep 18, 2026 | 329.00 | 329.80 | 319.00 | 321.55 | 318.46 | -1.94% | 860,696 |
| Sep 17, 2026 | 325.35 | 328.75 | 323.80 | 327.90 | 324.75 | 0.14% | 388,729 |
| Sep 16, 2026 | 327.85 | 333.90 | 322.85 | 327.45 | 324.30 | 0.57% | 953,262 |
| Sep 15, 2026 | 336.05 | 343.70 | 324.10 | 325.60 | 322.47 | -2.03% | 1,167,686 |
| Sep 11, 2026 | 331.50 | 338.15 | 328.80 | 332.35 | 329.16 | -0.02% | 930,766 |
| Sep 10, 2026 | 338.75 | 340.90 | 331.20 | 332.40 | 329.21 | -2.09% | 807,094 |
| Sep 9, 2026 | 343.10 | 343.10 | 337.10 | 339.50 | 336.24 | -1.78% | 789,142 |
| Sep 8, 2026 | 341.25 | 349.35 | 338.10 | 345.65 | 342.33 | 0.63% | 1,486,882 |
| Sep 7, 2026 | 354.00 | 354.05 | 343.05 | 343.50 | 340.20 | -2.97% | 1,292,099 |
| Sep 4, 2026 | 355.00 | 358.00 | 352.60 | 354.00 | 350.60 | 0.01% | 1,122,676 |
| Sep 3, 2026 | 356.00 | 359.40 | 351.70 | 353.95 | 350.55 | -0.25% | 2,072,501 |
| Sep 2, 2026 | 362.00 | 362.25 | 348.65 | 354.85 | 351.44 | -2.16% | 4,999,399 |
| Sep 1, 2026 | 404.00 | 404.00 | 356.95 | 362.70 | 359.21 | -10.87% | 15,538,393 |
| Aug 31, 2026 | 408.00 | 410.00 | 394.20 | 406.95 | 403.04 | -0.26% | 1,878,980 |
| Aug 28, 2026 | 421.10 | 427.10 | 404.05 | 408.00 | 404.08 | -2.91% | 3,267,707 |
| Aug 27, 2026 | 448.00 | 455.35 | 414.60 | 420.25 | 416.21 | -6.16% | 4,662,895 |
| Aug 26, 2026 | 448.00 | 457.30 | 440.40 | 447.85 | 443.55 | 0.43% | 1,673,512 |