Happiest Minds Technologies Limited (HAPPSTMNDS.NS) NSE

484.50

-6.25(-1.27%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025490.75484.05484.05493483226,259
December 23, 2025497.8490.75490.75498490154,101
December 22, 2025486.5496.8496.8498.4486.1370,425
December 19, 2025477.95483.7483.7487477.05222,667
December 18, 2025483475.9475.9483474.2246,856
December 17, 2025488.45483.8483.8490.4482179,053
December 16, 2025488490.45490.45497.95488180,080
December 15, 2025490.5490.05490.05492.9488.95115,752
December 12, 2025490490.5490.5493.65488.5149,776
December 11, 2025492.8489.9489.9494487.25184,520
December 10, 2025496.35489.85489.85501.85488202,721
December 09, 2025491.65492.65492.65498.55487390,401
December 08, 2025503.8491.65491.65505.9490287,397
December 05, 2025514.05504.7504.7515.2501.05284,447
December 04, 2025498511.05511.05519.9495.31.09M
December 03, 2025495.8497.15497.15503.3495.05347,024
December 02, 2025497.25493.65493.65499.55491.4190,464
December 01, 2025498.55497.25497.25500.25496145,283
November 28, 2025500498.85498.85509497410,451
November 27, 2025505497.25497.25505496.2203,327
November 26, 2025500500.65500.65503.4496142,351
November 25, 2025509.55497.85497.85509.55496.85154,585
November 24, 2025495.25506.9506.9513.5491.7486,280
November 21, 2025500.2496.9496.9500.4495.4110,885
November 19, 2025505506.05506.05510.6504.9253,906
November 18, 2025502.2505.2505.2509.35501249,606
November 17, 2025504.85502.2502.2506.95501106,267
November 14, 2025503.15504.85504.85506.95499.15148,160
November 13, 2025508503.15503.15508.15501141,381
November 12, 2025504.2505.6505.6514.95503.25342,761
November 11, 2025507.55504.2504.2508.05498173,659
November 10, 2025494.7503.6503.6506.85491236,740
November 07, 2025498.05494.6494.6500.45490.8203,863
November 06, 2025506.9500.45500.45508496.15193,961
November 04, 2025512.5506.5506.5514.8503.95223,366
November 03, 2025515.55512.1509.35516510.5168,247
October 31, 2025520515.55515.55520.5514216,883
October 30, 2025523.1521.35521.35524.55515.2251,898
October 29, 2025517.95522.15522.15531512692,331
October 28, 2025516.2515.75515.75518510.1253,418
October 27, 2025525516.2516.2525515367,088
October 24, 2025514.3519.7519.7520.95511366,038
October 23, 2025504.95512.95512.95529.5501.51.3M
October 21, 2025501.95500.05500.05503.5549993,152
October 20, 2025495496.7496.7498.8490232,036
October 17, 2025503.6494.9494.9503.6492.45267,388
October 16, 2025495.55500.35500.35505.8493.6362,338
October 15, 2025489.6493.6493.6496489.6227,310
October 14, 2025492.85489.6489.6498.75488277,725
October 13, 2025499.8492.9492.9499.8490.4298,089
October 10, 2025504.9500.8500.8505.05498.35398,698
October 09, 2025493498.35498.35499491.25436,559
October 08, 2025500.2491.25491.25515486.62.13M
October 07, 2025524.9498.3498.3534.5496.251.58M
October 06, 2025523.3524.2524.2527.55521.1233,989
October 03, 2025528523.3523.3531522.5311,927
October 01, 2025530525.8525.8534.45524.55225,267
September 30, 2025535.05530.85530.85535.95525.35132,496
September 29, 2025540530.8530.8542526.1254,878
September 26, 2025552.55536.4536.4553.95534.8343,647
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved