Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India · Delayed Price · Currency is INR 373.00
+7.25 (1.98%)
Jul 24, 2026, 3:29 PM IST
NSE:HAPPSTMNDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 350.00 | 350.00 | 340.85 | 342.45 | 339.17 | -1.07% | 533,768 |
| Jun 24, 2026 | 344.75 | 348.70 | 342.20 | 346.15 | 342.84 | 0.41% | 402,745 |
| Jun 23, 2026 | 348.40 | 349.00 | 343.00 | 344.75 | 341.45 | -1.05% | 397,619 |
| Jun 22, 2026 | 349.75 | 351.20 | 347.90 | 348.40 | 345.07 | 0.88% | 433,207 |
| Jun 19, 2026 | 343.70 | 348.10 | 340.20 | 345.35 | 342.04 | -1.57% | 1,002,606 |
| Jun 18, 2026 | 356.80 | 357.35 | 349.10 | 350.85 | 347.49 | -1.39% | 743,013 |
| Jun 17, 2026 | 352.50 | 363.10 | 351.40 | 355.80 | 352.39 | 0.99% | 1,029,547 |
| Jun 16, 2026 | 355.00 | 356.15 | 349.20 | 352.30 | 348.93 | 0.18% | 717,947 |
| Jun 15, 2026 | 355.80 | 357.70 | 350.55 | 351.65 | 348.28 | 0.49% | 640,993 |
| Jun 12, 2026 | 357.55 | 358.40 | 346.95 | 349.95 | 346.60 | 1.43% | 1,806,738 |
| Jun 11, 2026 | 346.00 | 349.20 | 341.50 | 345.00 | 341.70 | -1.10% | 401,662 |
| Jun 10, 2026 | 353.50 | 355.50 | 346.05 | 348.85 | 345.51 | -1.12% | 549,579 |
| Jun 9, 2026 | 358.10 | 358.85 | 349.00 | 352.80 | 349.42 | -0.11% | 508,178 |
| Jun 8, 2026 | 362.00 | 362.10 | 351.70 | 353.20 | 349.82 | -3.22% | 522,397 |
| Jun 5, 2026 | 367.35 | 371.40 | 363.00 | 364.95 | 361.46 | -0.08% | 484,602 |
| Jun 4, 2026 | 367.00 | 370.10 | 363.35 | 365.25 | 361.75 | -1.31% | 566,440 |
| Jun 3, 2026 | 379.65 | 380.40 | 365.00 | 370.10 | 366.56 | -2.22% | 947,285 |
| Jun 2, 2026 | 379.80 | 394.40 | 375.35 | 378.50 | 374.88 | -0.09% | 3,688,969 |
| Jun 1, 2026 | 378.00 | 388.95 | 375.45 | 378.85 | 375.22 | 1.92% | 1,430,324 |
| May 29, 2026 | 388.00 | 394.00 | 366.20 | 371.70 | 368.14 | -1.82% | 1,614,645 |
| May 27, 2026 | 376.75 | 384.25 | 376.55 | 378.60 | 374.98 | 0.49% | 537,529 |
| May 26, 2026 | 376.75 | 380.80 | 374.00 | 376.75 | 373.14 | 0.92% | 463,227 |
| May 25, 2026 | 371.65 | 376.15 | 370.50 | 373.30 | 369.73 | 1.03% | 325,554 |
| May 22, 2026 | 371.75 | 375.15 | 368.40 | 369.50 | 365.96 | -0.61% | 303,545 |
| May 21, 2026 | 374.15 | 377.00 | 370.00 | 371.75 | 368.19 | -0.64% | 377,395 |
| May 20, 2026 | 360.55 | 379.50 | 357.40 | 374.15 | 370.57 | 3.77% | 2,059,401 |
| May 19, 2026 | 358.25 | 371.30 | 358.25 | 360.55 | 357.10 | 0.64% | 923,537 |
| May 18, 2026 | 359.70 | 359.70 | 351.10 | 358.25 | 354.82 | -0.83% | 338,573 |
| May 15, 2026 | 357.20 | 366.65 | 356.15 | 361.25 | 357.79 | 1.32% | 520,249 |
| May 14, 2026 | 357.45 | 358.25 | 347.70 | 356.55 | 353.14 | 0.75% | 449,547 |