Happiest Minds Technologies Limited - HAPPSTMNDS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	388.9	377.05	377.05	388.9	375.9	466,567
February 19, 2026	388	386.85	386.85	394.6	384.7	522,221
February 18, 2026	388	386.55	386.55	391.5	385.05	391,202
February 17, 2026	386	393.05	393.05	409.5	384.2	1.56M
February 16, 2026	371.9	385.9	385.9	393.65	369.15	1.27M
February 13, 2026	369	371.9	371.9	377.2	365	654,453
February 12, 2026	392	380.7	380.7	392	379.3	538,338
February 11, 2026	393.6	392.55	392.55	397	390	356,560
February 10, 2026	395.75	393.6	393.6	402.9	391.05	698,830
February 09, 2026	391.2	395.75	395.75	396.6	389.55	438,598
February 06, 2026	393.1	387.1	387.1	393.1	381.5	537,967
February 05, 2026	399.95	393.6	393.6	401.8	390.2	493,269
February 04, 2026	412	397.4	397.4	414.85	393.15	1.27M
February 03, 2026	436.75	418.9	418.9	436.75	414.7	437,487
February 02, 2026	414.9	405.8	405.8	414.9	402.4	374,886
February 01, 2026	414.95	416.95	416.95	428.05	408.45	478,798
January 30, 2026	402	413.4	413.4	415	395.05	516,707
January 29, 2026	408	403.25	403.25	408	395.4	548,787
January 28, 2026	401.55	404.25	404.25	406.5	401	308,345
January 27, 2026	407.5	405.2	405.2	408	398.3	464,839
January 23, 2026	412	406.15	406.15	416.5	405	254,113
January 22, 2026	415	412.55	412.55	418.5	409.5	204,987
January 21, 2026	410	409.25	409.25	413.55	405	393,025
January 20, 2026	419.5	412.6	412.6	419.85	410.55	408,785
January 19, 2026	426	419.85	419.85	427.45	418.4	248,424
January 16, 2026	429.55	426.85	426.85	435.95	425.55	377,718
January 14, 2026	429.55	427.9	427.9	430	423.6	344,655
January 13, 2026	436.05	429.45	429.45	438.3	428.15	393,802
January 12, 2026	437.2	433.15	433.15	440.4	431.05	317,193
January 09, 2026	448	440.5	440.5	450.95	439.8	329,041
January 08, 2026	465.2	451.7	451.7	467.55	449.1	305,328
January 07, 2026	452	463.4	463.4	467	452	462,691
January 06, 2026	463	454.7	454.7	463.1	453	196,847
January 05, 2026	466.1	462.95	462.95	468.9	457.8	246,842
January 02, 2026	456	466.1	466.1	467.6	455.3	290,971
January 01, 2026	462.95	455.95	455.95	462.95	455.4	144,028
December 31, 2025	454.15	460.4	460.4	462.25	454.15	282,856
December 30, 2025	472.75	454.15	454.15	473.75	450.15	1.06M
December 29, 2025	479	472.75	472.75	481.15	471	289,963
December 26, 2025	487	477.45	477.45	487	475.65	314,984
December 24, 2025	490.75	484.05	484.05	493	483	226,259
December 23, 2025	497.8	490.75	490.75	498	490	154,101
December 22, 2025	486.5	496.8	496.8	498.4	486.1	370,425
December 19, 2025	477.95	483.7	483.7	487	477.05	222,667
December 18, 2025	483	475.9	475.9	483	474.2	246,856
December 17, 2025	488.45	483.8	483.8	490.4	482	179,053
December 16, 2025	488	490.45	490.45	497.95	488	180,080
December 15, 2025	490.5	490.05	490.05	492.9	488.95	115,752
December 12, 2025	490	490.5	490.5	493.65	488.5	149,776
December 11, 2025	492.8	489.9	489.9	494	487.25	184,520
December 10, 2025	496.35	489.85	489.85	501.85	488	202,721
December 09, 2025	491.65	492.65	492.65	498.55	487	390,401
December 08, 2025	503.8	491.65	491.65	505.9	490	287,397
December 05, 2025	514.05	504.7	504.7	515.2	501.05	284,447
December 04, 2025	498	511.05	511.05	519.9	495.3	1.09M
December 03, 2025	495.8	497.15	497.15	503.3	495.05	347,024
December 02, 2025	497.25	493.65	493.65	499.55	491.4	190,464
December 01, 2025	498.55	497.25	497.25	500.25	496	145,283
November 28, 2025	500	498.85	498.85	509	497	410,451
November 27, 2025	505	497.25	497.25	505	496.2	203,327

Happiest Minds Technologies Limited (HAPPSTMNDS.NS) NSE