Happiest Minds Technologies Limited (NSE:HAPPSTMNDS)
India
· Delayed Price · Currency is INR 340.55
+3.05 (0.90%)
Mar 9, 2026, 3:30 PM IST
NSE:HAPPSTMNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 332.00 | 353.00 | 330.20 | 340.55 | 340.55 | 0.90% | 2,192,416 |
| Mar 6, 2026 | 340.60 | 347.00 | 336.50 | 337.50 | 337.50 | -0.91% | 323,637 |
| Mar 5, 2026 | 345.00 | 345.00 | 334.50 | 340.60 | 340.60 | -0.26% | 543,794 |
| Mar 4, 2026 | 342.00 | 352.65 | 340.00 | 341.50 | 341.50 | -1.83% | 574,348 |
| Mar 2, 2026 | 342.00 | 356.50 | 342.00 | 347.85 | 347.85 | -3.32% | 593,466 |
| Feb 27, 2026 | 362.55 | 372.65 | 359.00 | 359.80 | 359.80 | -0.72% | 442,439 |
| Feb 26, 2026 | 360.00 | 370.70 | 360.00 | 362.40 | 362.40 | 0.76% | 389,408 |
| Feb 25, 2026 | 366.00 | 369.60 | 358.00 | 359.65 | 359.65 | -0.87% | 412,739 |
| Feb 24, 2026 | 365.85 | 367.45 | 358.30 | 362.80 | 362.80 | -0.97% | 486,529 |
| Feb 23, 2026 | 380.00 | 385.85 | 362.05 | 366.35 | 366.35 | -2.84% | 683,980 |
| Feb 20, 2026 | 388.90 | 388.90 | 375.90 | 377.05 | 377.05 | -2.53% | 466,602 |
| Feb 19, 2026 | 388.00 | 394.60 | 384.70 | 386.85 | 386.85 | 0.08% | 522,549 |
| Feb 18, 2026 | 388.00 | 391.50 | 385.05 | 386.55 | 386.55 | -1.65% | 391,231 |
| Feb 17, 2026 | 386.00 | 409.50 | 384.20 | 393.05 | 393.05 | 1.85% | 1,560,108 |
| Feb 16, 2026 | 371.90 | 393.65 | 369.15 | 385.90 | 385.90 | 3.76% | 1,273,442 |
| Feb 13, 2026 | 369.00 | 377.20 | 365.00 | 371.90 | 371.90 | -2.31% | 654,461 |
| Feb 12, 2026 | 392.00 | 392.00 | 379.30 | 380.70 | 380.70 | -3.02% | 538,600 |
| Feb 11, 2026 | 393.60 | 397.00 | 390.00 | 392.55 | 392.55 | -0.27% | 356,587 |
| Feb 10, 2026 | 395.75 | 402.90 | 391.05 | 393.60 | 393.60 | -0.54% | 699,107 |
| Feb 9, 2026 | 391.20 | 396.60 | 389.55 | 395.75 | 395.75 | 2.23% | 438,598 |
| Feb 6, 2026 | 393.10 | 393.10 | 381.50 | 387.10 | 387.10 | -1.65% | 538,216 |
| Feb 5, 2026 | 399.95 | 401.80 | 390.20 | 393.60 | 393.60 | -0.96% | 493,269 |
| Feb 4, 2026 | 412.00 | 414.85 | 393.15 | 397.40 | 397.40 | -5.13% | 1,272,426 |
| Feb 3, 2026 | 436.75 | 436.75 | 414.70 | 418.90 | 418.90 | 3.23% | 437,487 |
| Feb 2, 2026 | 414.90 | 414.90 | 402.40 | 405.80 | 405.80 | -2.67% | 374,886 |
| Feb 1, 2026 | 414.95 | 428.05 | 408.45 | 416.95 | 416.95 | 0.86% | 478,798 |
| Jan 30, 2026 | 402.00 | 415.00 | 395.05 | 413.40 | 413.40 | 2.52% | 516,691 |
| Jan 29, 2026 | 408.00 | 408.00 | 395.40 | 403.25 | 403.25 | -0.25% | 548,807 |
| Jan 28, 2026 | 401.55 | 406.50 | 401.00 | 404.25 | 404.25 | -0.23% | 308,356 |
| Jan 27, 2026 | 407.50 | 408.00 | 398.30 | 405.20 | 405.20 | -0.23% | 464,768 |
| Jan 23, 2026 | 412.00 | 416.50 | 405.00 | 406.15 | 406.15 | -1.55% | 254,129 |
| Jan 22, 2026 | 415.00 | 418.50 | 409.50 | 412.55 | 412.55 | 0.81% | 204,987 |
| Jan 21, 2026 | 410.00 | 413.55 | 405.00 | 409.25 | 409.25 | -0.81% | 393,017 |
| Jan 20, 2026 | 419.50 | 419.85 | 410.55 | 412.60 | 412.60 | -1.73% | 408,888 |
| Jan 19, 2026 | 426.00 | 427.45 | 418.40 | 419.85 | 419.85 | -1.64% | 248,424 |
| Jan 16, 2026 | 429.55 | 435.95 | 425.55 | 426.85 | 426.85 | -0.25% | 377,889 |
| Jan 14, 2026 | 429.55 | 430.00 | 423.60 | 427.90 | 427.90 | -0.36% | 344,655 |
| Jan 13, 2026 | 436.05 | 438.30 | 428.15 | 429.45 | 429.45 | -0.85% | 393,802 |
| Jan 12, 2026 | 437.20 | 440.40 | 431.05 | 433.15 | 433.15 | -1.67% | 317,193 |
| Jan 9, 2026 | 448.00 | 450.95 | 439.80 | 440.50 | 440.50 | -2.48% | 329,186 |
| Jan 8, 2026 | 465.20 | 467.55 | 449.10 | 451.70 | 451.70 | -2.52% | 305,344 |
| Jan 7, 2026 | 452.00 | 467.00 | 452.00 | 463.40 | 463.40 | 1.91% | 462,712 |
| Jan 6, 2026 | 463.00 | 463.10 | 453.00 | 454.70 | 454.70 | -1.78% | 196,847 |
| Jan 5, 2026 | 466.10 | 468.90 | 457.80 | 462.95 | 462.95 | -0.68% | 246,842 |
| Jan 2, 2026 | 456.00 | 467.60 | 455.30 | 466.10 | 466.10 | 2.23% | 290,972 |
| Jan 1, 2026 | 462.95 | 462.95 | 455.40 | 455.95 | 455.95 | -0.97% | 144,028 |
| Dec 31, 2025 | 454.15 | 462.25 | 454.15 | 460.40 | 460.40 | 1.38% | 282,912 |
| Dec 30, 2025 | 472.75 | 473.75 | 450.15 | 454.15 | 454.15 | -3.93% | 1,055,490 |
| Dec 29, 2025 | 479.00 | 481.15 | 471.00 | 472.75 | 472.75 | -0.98% | 289,963 |
| Dec 26, 2025 | 487.00 | 487.00 | 475.65 | 477.45 | 477.45 | -1.36% | 314,984 |
| Dec 24, 2025 | 490.75 | 493.00 | 483.00 | 484.05 | 484.05 | -1.37% | 226,259 |
| Dec 23, 2025 | 497.80 | 498.00 | 490.00 | 490.75 | 490.75 | -1.22% | 154,101 |
| Dec 22, 2025 | 486.50 | 498.40 | 486.10 | 496.80 | 496.80 | 2.71% | 370,425 |
| Dec 19, 2025 | 477.95 | 487.00 | 477.05 | 483.70 | 483.70 | 1.64% | 222,667 |
| Dec 18, 2025 | 483.00 | 483.00 | 474.20 | 475.90 | 475.90 | -1.63% | 246,856 |
| Dec 17, 2025 | 488.45 | 490.40 | 482.00 | 483.80 | 483.80 | -1.36% | 179,110 |
| Dec 16, 2025 | 488.00 | 497.95 | 488.00 | 490.45 | 490.45 | 0.08% | 180,080 |
| Dec 15, 2025 | 490.50 | 492.90 | 488.95 | 490.05 | 490.05 | -0.09% | 115,752 |
| Dec 12, 2025 | 490.00 | 493.65 | 488.50 | 490.50 | 490.50 | 0.12% | 149,801 |
| Dec 11, 2025 | 492.80 | 494.00 | 487.25 | 489.90 | 489.90 | 0.01% | 185,483 |
| Dec 10, 2025 | 496.35 | 501.85 | 488.00 | 489.85 | 489.85 | -0.57% | 202,723 |
| Dec 9, 2025 | 491.65 | 498.55 | 487.00 | 492.65 | 492.65 | 0.20% | 390,303 |
| Dec 8, 2025 | 503.80 | 505.90 | 490.00 | 491.65 | 491.65 | -2.59% | 287,464 |
| Dec 5, 2025 | 514.05 | 515.20 | 501.05 | 504.70 | 504.70 | -1.24% | 284,461 |
| Dec 4, 2025 | 498.00 | 519.90 | 495.30 | 511.05 | 511.05 | 2.80% | 1,091,850 |
| Dec 3, 2025 | 495.80 | 503.30 | 495.05 | 497.15 | 497.15 | 0.71% | 346,932 |
| Dec 2, 2025 | 497.25 | 499.55 | 491.40 | 493.65 | 493.65 | -0.72% | 190,468 |
| Dec 1, 2025 | 498.55 | 500.25 | 496.00 | 497.25 | 497.25 | -0.32% | 145,283 |
| Nov 28, 2025 | 500.00 | 509.00 | 497.00 | 498.85 | 498.85 | 0.32% | 407,923 |
| Nov 27, 2025 | 505.00 | 505.00 | 496.20 | 497.25 | 497.25 | -0.68% | 203,327 |
| Nov 26, 2025 | 500.00 | 503.40 | 496.00 | 500.65 | 500.65 | 0.56% | 142,388 |
| Nov 25, 2025 | 509.55 | 509.55 | 496.85 | 497.85 | 497.85 | -1.79% | 154,587 |
| Nov 24, 2025 | 495.25 | 513.50 | 491.70 | 506.90 | 506.90 | 2.01% | 486,338 |
| Nov 21, 2025 | 500.20 | 500.40 | 495.40 | 496.90 | 496.90 | -0.66% | 111,004 |
| Nov 20, 2025 | 508.45 | 508.65 | 499.00 | 500.20 | 500.20 | -1.16% | 148,461 |
| Nov 19, 2025 | 505.00 | 510.60 | 504.90 | 506.05 | 506.05 | 0.17% | 253,991 |
| Nov 18, 2025 | 502.20 | 509.35 | 501.00 | 505.20 | 505.20 | 0.60% | 249,914 |
| Nov 17, 2025 | 504.85 | 506.95 | 501.00 | 502.20 | 502.20 | -0.52% | 106,293 |
| Nov 14, 2025 | 503.15 | 506.95 | 499.15 | 504.85 | 504.85 | 0.34% | 148,262 |
| Nov 13, 2025 | 508.00 | 508.15 | 501.00 | 503.15 | 503.15 | -0.48% | 141,381 |
| Nov 12, 2025 | 504.20 | 514.95 | 503.25 | 505.60 | 505.60 | 0.28% | 342,612 |
| Nov 11, 2025 | 507.55 | 508.05 | 498.00 | 504.20 | 504.20 | 0.12% | 173,659 |
| Nov 10, 2025 | 494.70 | 506.85 | 491.00 | 503.60 | 503.60 | 1.82% | 236,740 |
| Nov 7, 2025 | 498.05 | 500.45 | 490.80 | 494.60 | 494.60 | -1.17% | 203,863 |
| Nov 6, 2025 | 506.90 | 508.00 | 496.15 | 500.45 | 500.45 | -1.19% | 193,961 |
| Nov 4, 2025 | 512.50 | 514.80 | 503.95 | 506.50 | 506.50 | -1.09% | 223,366 |
| Nov 3, 2025 | 515.55 | 516.00 | 510.50 | 512.10 | 509.35 | -0.67% | 168,247 |
| Oct 31, 2025 | 520.00 | 520.50 | 514.00 | 515.55 | 512.78 | -1.11% | 216,931 |
| Oct 30, 2025 | 523.10 | 524.55 | 515.20 | 521.35 | 518.55 | -0.15% | 251,707 |
| Oct 29, 2025 | 517.95 | 531.00 | 512.00 | 522.15 | 519.35 | 1.24% | 691,440 |
| Oct 28, 2025 | 516.20 | 518.00 | 510.10 | 515.75 | 512.98 | -0.09% | 253,464 |
| Oct 27, 2025 | 525.00 | 525.00 | 515.00 | 516.20 | 513.43 | -0.67% | 367,088 |
| Oct 24, 2025 | 514.30 | 520.95 | 511.00 | 519.70 | 516.91 | 1.32% | 366,038 |
| Oct 23, 2025 | 504.95 | 529.50 | 501.50 | 512.95 | 510.20 | 2.49% | 1,301,447 |
| Oct 21, 2025 | 501.95 | 503.55 | 499.00 | 500.50 | 497.81 | 0.77% | 93,171 |
| Oct 20, 2025 | 495.00 | 498.80 | 490.00 | 496.70 | 494.03 | 0.36% | 232,035 |
| Oct 17, 2025 | 503.60 | 503.60 | 492.45 | 494.90 | 492.24 | -1.09% | 267,325 |
| Oct 16, 2025 | 495.55 | 505.80 | 493.60 | 500.35 | 497.66 | 1.37% | 362,483 |
| Oct 15, 2025 | 489.60 | 496.00 | 489.60 | 493.60 | 490.95 | 0.82% | 227,294 |
| Oct 14, 2025 | 492.85 | 498.75 | 488.00 | 489.60 | 486.97 | -0.67% | 277,728 |