Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 350.05
-1.90 (-0.54%)
Jul 3, 2026, 3:30 PM IST
NSE:HAPPSTMNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 354.00 | 357.50 | 349.00 | 351.05 | - | -0.26% | 419,233 |
| Jul 2, 2026 | 335.00 | 362.90 | 335.00 | 351.95 | 351.95 | 4.47% | 2,765,132 |
| Jul 1, 2026 | 340.00 | 345.10 | 336.00 | 336.90 | 336.90 | -1.22% | 398,006 |
| Jun 30, 2026 | 340.00 | 343.50 | 335.20 | 341.05 | 341.05 | 1.01% | 470,521 |
| Jun 29, 2026 | 343.10 | 344.00 | 335.10 | 337.65 | 337.65 | -1.40% | 468,218 |
| Jun 25, 2026 | 350.00 | 350.00 | 340.85 | 342.45 | 342.45 | -1.07% | 533,768 |
| Jun 24, 2026 | 344.75 | 348.70 | 342.20 | 346.15 | 346.15 | 0.41% | 402,745 |
| Jun 23, 2026 | 348.40 | 349.00 | 343.00 | 344.75 | 344.75 | -1.05% | 397,619 |
| Jun 22, 2026 | 349.75 | 351.20 | 347.90 | 348.40 | 348.40 | 0.88% | 433,207 |
| Jun 19, 2026 | 343.70 | 348.10 | 340.20 | 345.35 | 345.35 | -1.57% | 1,002,606 |
| Jun 18, 2026 | 356.80 | 357.35 | 349.10 | 350.85 | 350.85 | -1.39% | 743,013 |
| Jun 17, 2026 | 352.50 | 363.10 | 351.40 | 355.80 | 355.80 | 0.99% | 1,029,547 |
| Jun 16, 2026 | 355.00 | 356.15 | 349.20 | 352.30 | 352.30 | 0.18% | 717,947 |
| Jun 15, 2026 | 355.80 | 357.70 | 350.55 | 351.65 | 351.65 | 0.49% | 640,993 |
| 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 |