Happiest Minds Technologies Limited (HAPPSTMNDS.NS) NSE

532.00

-4.4(-0.82%)

Updated at September 29 01:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025552.55536.4536.4553.95534.8343,647
September 25, 2025551553.05553.05554.85550139,498
September 24, 2025555551.75551.75556.95551.1137,611
September 23, 2025564556.95556.95564.3553.6309,668
September 22, 2025572.5564.2564.2578.35562.75386,699
September 19, 2025576.9581581583571.1287,551
September 18, 2025580574.65574.65583.4573.05366,663
September 17, 2025574.7574.6574.6579.5571.05256,917
September 16, 2025571.35574.7574.7576.6567.45168,967
September 15, 2025571.95570.1570.1574.2562.85227,749
September 12, 2025569.5571.3571.3579.7566.85346,098
September 11, 2025576569.15569.15578.8567169,119
September 10, 2025567.9573573581.5567441,768
September 09, 2025560567.1567.1570.4560207,499
September 08, 2025565561.45561.45569560.9191,889
September 05, 2025570.95568.4568.4570.95564.4143,315
September 04, 2025575569.5569.5577568136,901
September 03, 2025573.35573.4573.4577.1567.05196,395
September 02, 2025566.9570.4570.4576.5563186,187
September 01, 2025569.05566.2566.2571.9562.75179,479
August 29, 2025572.35565.05565.05572.4561.7139,269
August 28, 2025581.6566.75566.75581.6564270,906
August 26, 2025591.55581.6581.6596577.3341,937
August 25, 2025595595.8595.8604591356,671
August 22, 2025601.05591.8591.8601.05590.15216,822
August 21, 2025591.75597.25597.25635591.62.93M
August 20, 2025589.05591.75591.75596.3585162,892
August 19, 2025585.15589.05589.05590.1582.55148,038
August 18, 2025583.05584.7584.7589.7582.2135,317
August 14, 2025579.2582.2582.2592.25579.2203,252
August 13, 2025582580.15580.15585578.65102,385
August 12, 2025579.55579.55579.55585.55577.6114,475
August 11, 2025592.1576.6576.6593.5575219,575
August 08, 2025598.95592.8592.8598.95590.1115,737
August 07, 2025591.2594594595.55589163,249
August 06, 2025600592.15592.15603.7591.2139,255
August 05, 2025600601.2601.2604.55595.2146,159
August 04, 2025602.8597.7597.7603595.3135,563
August 01, 2025605602.85602.85614.65600.85177,805
July 31, 2025615.35607.1607.1616.5605181,763
July 30, 2025622.45622.15622.15629.65619281,543
July 29, 2025601.25619.35619.35646.15922.78M
July 28, 2025611601.25601.25614.65600193,490
July 25, 2025612613.6613.6617.5611.4186,410
July 24, 2025616.6612612619.95609.05110,668
July 23, 2025618.5616616624.95615.15113,013
July 22, 2025619.1622.75622.75625616167,851
July 21, 2025624619.05619.05626617.35191,252
July 18, 2025635.3626.95626.95635.6625.5137,757
July 17, 2025633.5635.35635.35640.65630.25279,407
July 16, 2025625.55630.2630.2633.75625.5180,733
July 15, 2025624624.8624.8632.95622.6180,860
July 14, 2025627.75625.7625.7628.85619.15203,837
July 11, 2025627629.1629.1639.85623.8280,851
July 10, 2025634.9628.85628.85636.6627.5134,540
July 09, 2025638631.45631.45641.35630199,434
July 08, 2025646.75636.9636.9646.95634.05257,121
July 07, 2025643.7647.25647.25651.9636.15326,237
July 04, 2025645643.7643.7646634.2233,023
July 03, 2025645643.5643.5651.9641.5227,805
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved