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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	565	561.45	561.45	569	560.9	191,889
September 05, 2025	570.95	568.4	568.4	570.95	564.4	143,315
September 04, 2025	575	569.5	569.5	577	568	136,901
September 03, 2025	573.35	573.4	573.4	577.1	567.05	196,395
September 02, 2025	566.9	570.4	570.4	576.5	563	186,187
September 01, 2025	569.05	566.2	566.2	571.9	562.75	179,479
August 29, 2025	572.35	565.05	565.05	572.4	561.7	139,269
August 28, 2025	581.6	566.75	566.75	581.6	564	270,906
August 26, 2025	591.55	581.6	581.6	596	577.3	341,937
August 25, 2025	595	595.8	595.8	604	591	356,671
August 22, 2025	601.05	591.8	591.8	601.05	590.15	216,822
August 21, 2025	591.75	597.25	597.25	635	591.6	2.93M
August 20, 2025	589.05	591.75	591.75	596.3	585	162,892
August 19, 2025	585.15	589.05	589.05	590.1	582.55	148,038
August 18, 2025	583.05	584.7	584.7	589.7	582.2	135,317
August 14, 2025	579.2	582.2	582.2	592.25	579.2	203,252
August 13, 2025	582	580.15	580.15	585	578.65	102,385
August 12, 2025	579.55	579.55	579.55	585.55	577.6	114,475
August 11, 2025	592.1	576.6	576.6	593.5	575	219,575
August 08, 2025	598.95	592.8	592.8	598.95	590.1	115,737
August 07, 2025	591.2	594	594	595.55	589	163,249
August 06, 2025	600	592.15	592.15	603.7	591.2	139,255
August 05, 2025	600	601.2	601.2	604.55	595.2	146,159
August 04, 2025	602.8	597.7	597.7	603	595.3	135,563
August 01, 2025	605	602.85	602.85	614.65	600.85	177,805
July 31, 2025	615.35	607.1	607.1	616.5	605	181,763
July 30, 2025	622.45	622.15	622.15	629.65	619	281,543
July 29, 2025	601.25	619.35	619.35	646.1	592	2.78M
July 28, 2025	611	601.25	601.25	614.65	600	193,490
July 25, 2025	612	613.6	613.6	617.5	611.4	186,410
July 24, 2025	616.6	612	612	619.95	609.05	110,668
July 23, 2025	618.5	616	616	624.95	615.15	113,013
July 22, 2025	619.1	622.75	622.75	625	616	167,851
July 21, 2025	624	619.05	619.05	626	617.35	191,252
July 18, 2025	635.3	626.95	626.95	635.6	625.5	137,757
July 17, 2025	633.5	635.35	635.35	640.65	630.25	279,407
July 16, 2025	625.55	630.2	630.2	633.75	625.5	180,733
July 15, 2025	624	624.8	624.8	632.95	622.6	180,860
July 14, 2025	627.75	625.7	625.7	628.85	619.15	203,837
July 11, 2025	627	629.1	629.1	639.85	623.8	280,851
July 10, 2025	634.9	628.85	628.85	636.6	627.5	134,540
July 09, 2025	638	631.45	631.45	641.35	630	199,434
July 08, 2025	646.75	636.9	636.9	646.95	634.05	257,121
July 07, 2025	643.7	647.25	647.25	651.9	636.15	326,237
July 04, 2025	645	643.7	643.7	646	634.2	233,023
July 03, 2025	645	643.5	643.5	651.9	641.5	227,805
July 02, 2025	651.1	645.6	645.6	654.95	640.7	261,601
July 01, 2025	658.8	650.75	650.75	660.85	646.05	262,375
June 30, 2025	652.05	655.9	655.9	658.65	643.5	458,966
June 27, 2025	650	651.25	651.25	658	644.5	656,314
June 26, 2025	650.5	646.25	646.25	654.5	640.7	275,923
June 25, 2025	643.5	650.5	650.5	654	636.4	544,911
June 24, 2025	625.1	642.45	642.45	657.4	622.9	3.28M
June 23, 2025	620	621	621	627.95	606	469,307
June 20, 2025	617.2	624.95	624.95	633.6	611	1.28M
June 19, 2025	642	618.9	618.9	646.9	615.1	1.32M
June 18, 2025	663.8	647.8	647.8	668.8	640	4M
June 17, 2025	606.35	668.45	668.45	674.85	605	25.04M
June 16, 2025	602	601.55	601.55	609.7	591.15	233,868
June 13, 2025	593.15	600.4	600.4	606	593.15	221,565

Happiest Minds Technologies Limited (HAPPSTMNDS.NS) NSE