Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 373.30
+3.80 (1.03%)
May 25, 2026, 3:29 PM IST
NSE:HAPPSTMNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 371.65 | 376.15 | 370.50 | 373.90 | - | 1.19% | 162,668 |
| 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 |
| Mar 27, 2026 | 396.00 | 406.45 | 386.00 | 388.95 | 388.95 | -2.30% | 2,494,639 |
| Mar 25, 2026 | 402.00 | 406.85 | 395.00 | 398.10 | 398.10 | -0.33% | 1,177,475 |
| Mar 24, 2026 | 400.45 | 405.90 | 385.25 | 399.40 | 399.40 | 1.72% | 1,870,405 |
| Mar 23, 2026 | 397.00 | 398.00 | 389.00 | 392.65 | 392.65 | -4.43% | 2,963,359 |
| Mar 20, 2026 | 381.00 | 419.00 | 379.30 | 410.85 | 410.85 | 10.55% | 32,020,710 |
| Mar 19, 2026 | 378.00 | 385.50 | 370.05 | 371.65 | 371.65 | -3.20% | 828,860 |
| Mar 18, 2026 | 382.00 | 388.90 | 376.25 | 383.95 | 383.95 | 0.85% | 1,452,951 |
| Mar 17, 2026 | 391.80 | 391.80 | 374.20 | 380.70 | 380.70 | 0.89% | 1,632,543 |
| Mar 16, 2026 | 390.00 | 390.90 | 365.15 | 377.35 | 377.35 | -4.04% | 3,617,299 |
| Mar 13, 2026 | 415.00 | 420.45 | 387.10 | 393.25 | 393.25 | -3.86% | 4,347,462 |
| Mar 12, 2026 | 412.00 | 433.00 | 398.30 | 409.05 | 409.05 | -0.64% | 17,628,470 |
| Mar 11, 2026 | 407.60 | 454.30 | 407.05 | 411.70 | 411.70 | 2.81% | 66,088,370 |
| Mar 10, 2026 | 346.00 | 405.50 | 338.00 | 400.45 | 400.45 | 17.59% | 20,824,180 |