Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 354.00
+0.05 (0.01%)
Sep 4, 2026, 3:30 PM IST
NSE:HAPPSTMNDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 355.00 | 358.00 | 352.60 | 354.00 | 354.00 | 0.01% | 1,122,676 |
| Sep 3, 2026 | 356.00 | 359.40 | 351.70 | 353.95 | 353.95 | -0.25% | 2,072,501 |
| Sep 2, 2026 | 362.00 | 362.25 | 348.65 | 354.85 | 354.85 | -2.16% | 4,999,399 |
| Sep 1, 2026 | 404.00 | 404.00 | 356.95 | 362.70 | 362.70 | -10.87% | 15,538,390 |
| Aug 31, 2026 | 408.00 | 410.00 | 394.20 | 406.95 | 406.95 | -0.26% | 1,878,980 |
| Aug 28, 2026 | 421.10 | 427.10 | 404.05 | 408.00 | 408.00 | -2.91% | 3,267,707 |
| Aug 27, 2026 | 448.00 | 455.35 | 414.60 | 420.25 | 420.25 | -6.16% | 4,662,895 |
| Aug 26, 2026 | 448.00 | 457.30 | 440.40 | 447.85 | 447.85 | 0.43% | 1,673,512 |
| Aug 25, 2026 | 440.20 | 450.30 | 432.75 | 445.95 | 445.95 | 2.22% | 1,616,573 |
| Aug 24, 2026 | 446.00 | 453.10 | 435.00 | 436.25 | 436.25 | -1.87% | 1,621,220 |
| Aug 21, 2026 | 417.60 | 448.70 | 412.50 | 444.55 | 444.55 | 7.30% | 7,026,573 |
| Aug 20, 2026 | 412.65 | 431.45 | 411.35 | 414.30 | 414.30 | 0.95% | 3,342,671 |
| Aug 19, 2026 | 415.00 | 419.75 | 405.15 | 410.40 | 410.40 | -2.27% | 2,389,705 |
| Aug 18, 2026 | 425.00 | 427.40 | 416.30 | 419.95 | 419.95 | -1.60% | 1,179,012 |
| Aug 17, 2026 | 424.00 | 432.40 | 406.80 | 426.80 | 426.80 | 1.57% | 3,199,998 |
| Aug 14, 2026 | 394.00 | 426.45 | 390.15 | 420.20 | 420.20 | 6.43% | 6,697,476 |
| Aug 13, 2026 | 390.00 | 399.85 | 388.55 | 394.80 | 394.80 | 1.23% | 512,394 |
| Aug 12, 2026 | 394.00 | 394.65 | 384.75 | 390.00 | 390.00 | -1.10% | 583,657 |
| Aug 11, 2026 | 401.50 | 406.40 | 392.35 | 394.35 | 394.35 | -1.85% | 646,260 |
| Aug 10, 2026 | 407.05 | 409.35 | 400.55 | 401.80 | 401.80 | -1.45% | 657,461 |
| Aug 7, 2026 | 409.95 | 415.60 | 403.05 | 407.70 | 407.70 | 0.38% | 959,591 |
| Aug 6, 2026 | 400.80 | 417.00 | 400.00 | 406.15 | 406.15 | 1.33% | 1,653,011 |
| Aug 5, 2026 | 390.60 | 419.80 | 389.00 | 400.80 | 400.80 | 3.27% | 6,064,285 |
| Aug 4, 2026 | 384.95 | 391.00 | 379.80 | 388.10 | 388.10 | 1.07% | 756,158 |
| Aug 3, 2026 | 377.20 | 387.00 | 371.35 | 384.00 | 384.00 | 1.80% | 1,063,697 |
| Jul 31, 2026 | 380.40 | 380.40 | 371.90 | 377.20 | 377.20 | -0.85% | 649,082 |
| Jul 30, 2026 | 386.00 | 391.90 | 377.90 | 380.45 | 380.45 | -1.35% | 992,011 |
| Jul 29, 2026 | 387.50 | 393.85 | 384.00 | 385.65 | 385.65 | 0.59% | 1,284,743 |
| Jul 28, 2026 | 396.70 | 399.00 | 380.10 | 383.40 | 383.40 | -1.11% | 3,467,013 |
| Jul 27, 2026 | 378.00 | 388.95 | 377.15 | 387.70 | 387.70 | 4.07% | 1,510,349 |
| Jul 24, 2026 | 364.00 | 374.65 | 353.80 | 372.55 | 372.55 | 1.86% | 594,661 |
| Jul 23, 2026 | 368.65 | 377.00 | 364.55 | 365.75 | 365.75 | -0.39% | 512,934 |
| Jul 22, 2026 | 379.00 | 379.90 | 366.00 | 367.20 | 367.20 | -2.42% | 521,823 |
| Jul 21, 2026 | 385.00 | 386.85 | 374.40 | 376.30 | 376.30 | -1.61% | 437,309 |
| Jul 20, 2026 | 379.65 | 388.70 | 377.85 | 382.45 | 382.45 | 0.74% | 669,902 |
| Jul 17, 2026 | 385.25 | 388.00 | 373.65 | 379.65 | 379.65 | 0.50% | 940,087 |
| Jul 16, 2026 | 384.15 | 392.45 | 379.00 | 381.40 | 377.75 | -0.72% | 996,841 |
| Jul 15, 2026 | 391.00 | 395.75 | 383.20 | 384.15 | 380.47 | -2.20% | 1,447,365 |
| Jul 14, 2026 | 409.55 | 419.70 | 388.20 | 392.80 | 389.04 | -3.62% | 3,112,937 |
| Jul 13, 2026 | 384.00 | 419.90 | 378.10 | 407.55 | 403.65 | 5.50% | 9,034,683 |
| Jul 10, 2026 | 372.50 | 394.00 | 370.05 | 386.30 | 382.60 | 5.66% | 4,373,075 |
| Jul 9, 2026 | 345.15 | 373.80 | 344.85 | 365.60 | 362.10 | 6.17% | 3,673,850 |
| Jul 8, 2026 | 347.00 | 357.95 | 342.25 | 344.35 | 341.05 | -1.47% | 690,138 |
| Jul 7, 2026 | 349.45 | 351.15 | 347.00 | 349.50 | 346.16 | 0.62% | 467,301 |
| Jul 6, 2026 | 350.95 | 352.60 | 346.50 | 347.35 | 344.03 | -0.77% | 325,200 |
| Jul 3, 2026 | 354.00 | 357.50 | 349.00 | 350.05 | 346.70 | -0.54% | 931,136 |
| Jul 2, 2026 | 335.00 | 362.90 | 335.00 | 351.95 | 348.58 | 4.47% | 2,765,132 |
| Jul 1, 2026 | 340.00 | 345.10 | 336.00 | 336.90 | 333.68 | -1.22% | 398,006 |
| Jun 30, 2026 | 340.00 | 343.50 | 335.20 | 341.05 | 337.79 | 1.01% | 470,521 |
| Jun 29, 2026 | 343.10 | 344.00 | 335.10 | 337.65 | 334.42 | -1.40% | 468,218 |