Happiest Minds Technologies Ltd. HAPPSTMNDS
NSE · India · Technology Services
INR 304.70-5.90 (-1.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 310.60 | +0.62% | INR 308.70 | INR 315.25 | INR 308.65 | 477.77K |
| 2026-09-29 | INR 308.70 | +0.50% | INR 306.90 | INR 311.40 | INR 303.30 | 544.43K |
| 2026-09-28 | INR 307.15 | -1.08% | INR 310.50 | INR 310.65 | INR 306.25 | 375.45K |
| 2026-09-25 | INR 310.50 | -0.35% | INR 311.60 | INR 311.95 | INR 308.20 |
| 413.05K |
| 2026-09-24 | INR 311.60 | -1.92% | INR 316.65 | INR 316.65 | INR 310.50 | 452.18K |
| 2026-09-23 | INR 317.70 | +1.37% | INR 316.20 | INR 320.80 | INR 313.85 | 632.42K |
| 2026-09-22 | INR 313.40 | -1.38% | INR 319.00 | INR 320.15 | INR 311.60 | 880.00K |
| 2026-09-21 | INR 317.80 | -1.17% | INR 322.00 | INR 322.85 | INR 316.60 | 569.67K |
| 2026-09-18 | INR 321.55 | -1.94% | INR 329.00 | INR 329.80 | INR 319.00 | 860.70K |
| 2026-09-17 | INR 327.90 | +0.14% | INR 325.35 | INR 328.75 | INR 323.80 | 388.73K |
| 2026-09-16 | INR 327.45 | +0.57% | INR 327.85 | INR 333.90 | INR 322.85 | 953.26K |
| 2026-09-15 | INR 325.60 | -2.03% | INR 336.05 | INR 343.70 | INR 324.10 | 1.17M |
| 2026-09-14 | INR 332.35 | 0.00% | INR 332.35 | INR 332.35 | INR 332.35 | 0 |
| 2026-09-11 | INR 332.35 | -0.02% | INR 331.50 | INR 338.15 | INR 328.80 | 930.77K |
| 2026-09-10 | INR 332.40 | -2.09% | INR 338.75 | INR 340.90 | INR 331.20 | 807.09K |
| 2026-09-09 | INR 339.50 | -1.78% | INR 343.10 | INR 343.10 | INR 337.10 | 789.14K |
| 2026-09-08 | INR 345.65 | +0.63% | INR 341.25 | INR 349.35 | INR 338.10 | 1.49M |
| 2026-09-07 | INR 343.50 | -2.97% | INR 354.00 | INR 354.05 | INR 343.05 | 1.29M |
| 2026-09-04 | INR 354.00 | +0.01% | INR 355.00 | INR 358.00 | INR 352.60 | 1.12M |
| 2026-09-03 | INR 353.95 | -0.25% | INR 356.00 | INR 359.40 | INR 351.70 | 2.07M |
| 2026-09-02 | INR 354.85 | -2.16% | INR 362.00 | INR 362.25 | INR 348.65 | 5.00M |
| 2026-09-01 | INR 362.70 | -10.87% | INR 404.00 | INR 404.00 | INR 356.95 | 15.54M |
| 2026-08-31 | INR 406.95 | -0.26% | INR 408.00 | INR 410.00 | INR 394.20 | 1.88M |
| 2026-08-28 | INR 408.00 | -2.91% | INR 421.10 | INR 427.10 | INR 404.05 | 3.27M |
| 2026-08-27 | INR 420.25 | -6.16% | INR 448.00 | INR 455.35 | INR 414.60 | 4.66M |
| 2026-08-26 | INR 447.85 | +0.43% | INR 448.00 | INR 457.30 | INR 440.40 | 1.67M |
| 2026-08-25 | INR 445.95 | +2.22% | INR 440.20 | INR 450.30 | INR 432.75 | 1.62M |
| 2026-08-24 | INR 436.25 | -1.87% | INR 446.00 | INR 453.10 | INR 435.00 | 1.62M |
| 2026-08-21 | INR 444.55 | +7.30% | INR 417.60 | INR 448.70 | INR 412.50 | 7.03M |
| 2026-08-20 | INR 414.30 | +0.95% | INR 412.65 | INR 431.45 | INR 411.35 | 3.34M |
| 2026-08-19 | INR 410.40 | -2.27% | INR 415.00 | INR 419.75 | INR 405.15 | 2.39M |
| 2026-08-18 | INR 419.95 | -1.60% | INR 425.00 | INR 427.40 | INR 416.30 | 1.18M |
| 2026-08-17 | INR 426.80 | +1.57% | INR 424.00 | INR 432.40 | INR 406.80 | 3.20M |
| 2026-08-14 | INR 420.20 | +6.43% | INR 394.00 | INR 426.45 | INR 390.15 | 6.70M |
| 2026-08-13 | INR 394.80 | +1.23% | INR 390.00 | INR 399.85 | INR 388.55 | 512.39K |
| 2026-08-12 | INR 390.00 | -1.10% | INR 394.00 | INR 394.65 | INR 384.75 | 583.66K |
| 2026-08-11 | INR 394.35 | -1.85% | INR 401.50 | INR 406.40 | INR 392.35 | 646.26K |
| 2026-08-10 | INR 401.80 | -1.45% | INR 407.05 | INR 409.35 | INR 400.55 | 657.46K |
| 2026-08-07 | INR 407.70 | +0.38% | INR 409.95 | INR 415.60 | INR 403.05 | 959.59K |
| 2026-08-06 | INR 406.15 | +1.33% | INR 400.80 | INR 417.00 | INR 400.00 | 1.65M |
| 2026-08-05 | INR 400.80 | +3.27% | INR 390.60 | INR 419.80 | INR 389.00 | 6.06M |
| 2026-08-04 | INR 388.10 | +1.07% | INR 384.95 | INR 391.00 | INR 379.80 | 756.16K |
| 2026-08-03 | INR 384.00 | +1.80% | INR 377.20 | INR 387.00 | INR 371.35 | 1.06M |
| 2026-07-31 | INR 377.20 | -0.85% | INR 380.40 | INR 380.40 | INR 371.90 | 649.08K |
| 2026-07-30 | INR 380.45 | -1.35% | INR 386.00 | INR 391.90 | INR 377.90 | 992.01K |
| 2026-07-29 | INR 385.65 | +0.59% | INR 387.50 | INR 393.85 | INR 384.00 | 1.28M |
| 2026-07-28 | INR 383.40 | -1.11% | INR 396.70 | INR 399.00 | INR 380.10 | 3.47M |
| 2026-07-27 | INR 387.70 | +4.07% | INR 378.00 | INR 388.95 | INR 377.15 | 1.51M |
| 2026-07-24 | INR 372.55 | +1.86% | INR 364.00 | INR 374.65 | INR 353.80 | 594.66K |
| 2026-07-23 | INR 365.75 | -0.39% | INR 368.65 | INR 377.00 | INR 364.55 | 512.93K |
| 2026-07-22 | INR 367.20 | -2.42% | INR 379.00 | INR 379.90 | INR 366.00 | 521.82K |
| 2026-07-21 | INR 376.30 | -1.61% | INR 385.00 | INR 386.85 | INR 374.40 | 437.31K |
| 2026-07-20 | INR 382.45 | +0.74% | INR 379.65 | INR 388.70 | INR 377.85 | 669.90K |
| 2026-07-17 | INR 379.65 | -0.46% | INR 385.25 | INR 388.00 | INR 373.65 | 940.09K |
| 2026-07-16 | INR 381.40 | -0.72% | INR 384.15 | INR 392.45 | INR 379.00 | 996.84K |
| 2026-07-15 | INR 384.15 | -2.20% | INR 391.00 | INR 395.75 | INR 383.20 | 1.45M |
| 2026-07-14 | INR 392.80 | -3.62% | INR 409.55 | INR 419.70 | INR 388.20 | 3.11M |
| 2026-07-13 | INR 407.55 | +5.50% | INR 384.00 | INR 419.90 | INR 378.10 | 9.03M |
| 2026-07-10 | INR 386.30 | +5.66% | INR 372.50 | INR 394.00 | INR 370.05 | 4.37M |
| 2026-07-09 | INR 365.60 | +6.17% | INR 345.15 | INR 373.80 | INR 344.85 | 3.67M |
| 2026-07-08 | INR 344.35 | -1.47% | INR 347.00 | INR 357.95 | INR 342.25 | 690.14K |
| 2026-07-07 | INR 349.50 | +0.62% | INR 349.45 | INR 351.15 | INR 347.00 | 467.30K |
| 2026-07-06 | INR 347.35 | -0.77% | INR 350.95 | INR 352.60 | INR 346.50 | 325.20K |
| 2026-07-03 | INR 350.05 | -0.54% | INR 354.00 | INR 357.50 | INR 349.00 | 931.14K |
| 2026-07-02 | INR 351.95 | +4.47% | INR 335.00 | INR 362.90 | INR 335.00 | 2.77M |
| 2026-07-01 | INR 336.90 | -1.22% | INR 340.00 | INR 345.10 | INR 336.00 | 398.01K |
| 2026-06-30 | INR 341.05 | +1.01% | INR 340.00 | INR 343.50 | INR 335.20 | 470.52K |
| 2026-06-29 | INR 337.65 | -1.40% | INR 343.10 | INR 344.00 | INR 335.10 | 468.22K |
| 2026-06-26 | INR 342.45 | 0.00% | INR 342.45 | INR 342.45 | INR 342.45 | 0 |
| 2026-06-25 | INR 342.45 | -1.07% | INR 350.00 | INR 350.00 | INR 340.85 | 533.77K |
| 2026-06-24 | INR 346.15 | +0.41% | INR 344.75 | INR 348.70 | INR 342.20 | 402.75K |
| 2026-06-23 | INR 344.75 | -1.05% | INR 348.40 | INR 349.00 | INR 343.00 | 397.62K |
| 2026-06-22 | INR 348.40 | +0.88% | INR 349.75 | INR 351.20 | INR 347.90 | 433.21K |
| 2026-06-19 | INR 345.35 | -1.57% | INR 343.70 | INR 348.10 | INR 340.20 | 1.00M |
| 2026-06-18 | INR 350.85 | -1.39% | INR 356.80 | INR 357.35 | INR 349.10 | 743.01K |
| 2026-06-17 | INR 355.80 | +0.99% | INR 352.50 | INR 363.10 | INR 351.40 | 1.03M |
| 2026-06-16 | INR 352.30 | +0.18% | INR 355.00 | INR 356.15 | INR 349.20 | 717.95K |
| 2026-06-15 | INR 351.65 | +0.49% | INR 355.80 | INR 357.70 | INR 350.55 | 640.99K |
| 2026-06-12 | INR 349.95 | +1.43% | INR 357.55 | INR 358.40 | INR 346.95 | 1.81M |
| 2026-06-11 | INR 345.00 | -1.10% | INR 346.00 | INR 349.20 | INR 341.50 | 401.66K |
| 2026-06-10 | INR 348.85 | -1.12% | INR 353.50 | INR 355.50 | INR 346.05 | 549.58K |
| 2026-06-09 | INR 352.80 | -0.11% | INR 358.10 | INR 358.85 | INR 349.00 | 508.18K |
| 2026-06-08 | INR 353.20 | -3.22% | INR 362.00 | INR 362.10 | INR 351.70 | 522.40K |
| 2026-06-05 | INR 364.95 | -0.08% | INR 367.35 | INR 371.40 | INR 363.00 | 484.60K |
| 2026-06-04 | INR 365.25 | -1.31% | INR 367.00 | INR 370.10 | INR 363.35 | 566.44K |
| 2026-06-03 | INR 370.10 | -2.22% | INR 379.65 | INR 380.40 | INR 365.00 | 947.29K |
| 2026-06-02 | INR 378.50 | -0.09% | INR 379.80 | INR 394.40 | INR 375.35 | 3.69M |
| 2026-06-01 | INR 378.85 | +1.92% | INR 378.00 | INR 388.95 | INR 375.45 | 1.43M |
| 2026-05-29 | INR 371.70 | -1.82% | INR 388.00 | INR 394.00 | INR 366.20 | 1.61M |
| 2026-05-28 | INR 378.60 | 0.00% | INR 378.60 | INR 378.60 | INR 378.60 | 0 |