Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 311.30
-0.30 (-0.10%)
Sep 25, 2026, 3:29 PM IST
NSE:HAPPSTMNDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 311.60 | 311.95 | 308.20 | 310.50 | 310.50 | -0.35% | 413,053 |
| Sep 24, 2026 | 316.65 | 316.65 | 310.50 | 311.60 | 311.60 | -1.92% | 452,183 |
| Sep 23, 2026 | 316.20 | 320.80 | 313.85 | 317.70 | 317.70 | 1.37% | 632,423 |
| Sep 22, 2026 | 319.00 | 320.15 | 311.60 | 313.40 | 313.40 | -1.38% | 879,998 |
| Sep 21, 2026 | 322.00 | 322.85 | 316.60 | 317.80 | 317.80 | -1.17% | 569,666 |
| Sep 18, 2026 | 329.00 | 329.80 | 319.00 | 321.55 | 321.55 | -1.94% | 860,696 |
| Sep 17, 2026 | 325.35 | 328.75 | 323.80 | 327.90 | 327.90 | 0.14% | 388,729 |
| Sep 16, 2026 | 327.85 | 333.90 | 322.85 | 327.45 | 327.45 | 0.57% | 953,262 |
| Sep 15, 2026 | 336.05 | 343.70 | 324.10 | 325.60 | 325.60 | -2.03% | 1,167,686 |
| Sep 11, 2026 | 331.50 | 338.15 | 328.80 | 332.35 | 332.35 | -0.02% | 930,766 |
| Sep 10, 2026 | 338.75 | 340.90 | 331.20 | 332.40 | 332.40 | -2.09% | 807,094 |
| Sep 9, 2026 | 343.10 | 343.10 | 337.10 | 339.50 | 339.50 | -1.78% | 789,142 |
| Sep 8, 2026 | 341.25 | 349.35 | 338.10 | 345.65 | 345.65 | 0.63% | 1,486,882 |
| Sep 7, 2026 | 354.00 | 354.05 | 343.05 | 343.50 | 343.50 | -2.97% | 1,292,099 |
| 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 |