NSE:HAPPSTMNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	357.55	358.40	346.95	349.95	349.95	1.43%	1,806,738
Jun 11, 2026	346.00	349.20	341.50	345.00	345.00	-1.10%	401,662
Jun 10, 2026	353.50	355.50	346.05	348.85	348.85	-1.12%	549,579
Jun 9, 2026	358.10	358.85	349.00	352.80	352.80	-0.11%	508,178
Jun 8, 2026	362.00	362.10	351.70	353.20	353.20	-3.22%	522,397
Jun 5, 2026	367.35	371.40	363.00	364.95	364.95	-0.08%	484,602
Jun 4, 2026	367.00	370.10	363.35	365.25	365.25	-1.31%	566,440
Jun 3, 2026	379.65	380.40	365.00	370.10	370.10	-2.22%	947,285
Jun 2, 2026	379.80	394.40	375.35	378.50	378.50	-0.09%	3,688,969
Jun 1, 2026	378.00	388.95	375.45	378.85	378.85	1.92%	1,430,324
May 29, 2026	388.00	394.00	366.20	371.70	371.70	-1.82%	1,614,645
May 27, 2026	376.75	384.25	376.55	378.60	378.60	0.49%	537,529
May 26, 2026	376.75	380.80	374.00	376.75	376.75	0.92%	463,227
May 25, 2026	371.65	376.15	370.50	373.30	373.30	1.03%	325,554
May 22, 2026	371.75	375.15	368.40	369.50	369.50	-0.61%	303,545
May 21, 2026	374.15	377.00	370.00	371.75	371.75	-0.64%	377,395
May 20, 2026	360.55	379.50	357.40	374.15	374.15	3.77%	2,059,401
May 19, 2026	358.25	371.30	358.25	360.55	360.55	0.64%	923,537
May 18, 2026	359.70	359.70	351.10	358.25	358.25	-0.83%	338,573
May 15, 2026	357.20	366.65	356.15	361.25	361.25	1.32%	520,249
May 14, 2026	357.45	358.25	347.70	356.55	356.55	0.75%	449,547
May 13, 2026	360.70	364.45	352.00	353.90	353.90	-1.68%	547,578
May 12, 2026	380.00	381.00	357.35	359.95	359.95	-5.35%	846,073
May 11, 2026	389.00	389.00	378.60	380.30	380.30	-2.62%	604,022
May 8, 2026	387.55	394.70	382.20	390.55	390.55	0.59%	1,051,985
May 7, 2026	388.90	390.75	382.45	388.25	388.25	0.13%	821,334
May 6, 2026	378.45	404.00	378.45	387.75	387.75	3.04%	2,967,346
May 5, 2026	375.40	379.50	373.40	376.30	376.30	0.24%	312,392
May 4, 2026	375.00	377.80	368.00	375.40	375.40	0.62%	415,365
Apr 30, 2026	371.35	380.30	363.90	373.10	373.10	0.47%	547,076
Apr 29, 2026	373.10	374.65	369.00	371.35	371.35	0.15%	315,041
Apr 28, 2026	375.00	376.45	370.00	370.80	370.80	-1.36%	341,265
Apr 27, 2026	363.15	378.60	362.35	375.90	375.90	4.08%	780,129
Apr 24, 2026	374.00	377.00	360.00	361.15	361.15	-3.45%	724,302
Apr 23, 2026	377.35	379.55	373.50	374.05	374.05	-0.84%	378,819
Apr 22, 2026	378.00	380.70	374.20	377.20	377.20	-0.15%	442,998
Apr 21, 2026	380.00	382.60	376.00	377.75	377.75	-0.18%	546,506
Apr 20, 2026	383.00	383.95	374.50	378.45	378.45	-0.90%	466,323
Apr 17, 2026	381.70	385.40	378.30	381.90	381.90	0.05%	739,393
Apr 16, 2026	384.90	390.70	380.15	381.70	381.70	0.21%	1,241,850
Apr 15, 2026	378.50	382.40	376.85	380.90	380.90	1.91%	1,219,328
Apr 13, 2026	375.00	379.20	368.20	373.75	373.75	-1.33%	710,034
Apr 10, 2026	381.50	382.20	377.60	378.80	378.80	-0.17%	929,940
Apr 9, 2026	382.50	384.20	376.10	379.45	379.45	-0.77%	816,366
Apr 8, 2026	391.00	391.00	378.85	382.40	382.40	1.22%	1,545,531
Apr 7, 2026	385.35	389.75	374.50	377.80	377.80	-1.97%	1,115,954
Apr 6, 2026	392.25	392.95	383.35	385.40	385.40	-1.97%	887,185
Apr 2, 2026	382.20	397.65	375.00	393.15	393.15	0.10%	1,319,920
Apr 1, 2026	375.00	396.90	371.45	392.75	392.75	8.78%	1,529,458
Mar 30, 2026	383.85	386.15	358.00	361.05	361.05	-7.17%	1,517,291