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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	500	500.65	500.65	503.4	496	142,351
November 25, 2025	509.55	497.85	497.85	509.55	496.85	154,585
November 24, 2025	495.25	506.9	506.9	513.5	491.7	486,280
November 21, 2025	500.2	496.9	496.9	500.4	495.4	110,885
November 19, 2025	505	506.05	506.05	510.6	504.9	253,906
November 18, 2025	502.2	505.2	505.2	509.35	501	249,606
November 17, 2025	504.85	502.2	502.2	506.95	501	106,267
November 14, 2025	503.15	504.85	504.85	506.95	499.15	148,160
November 13, 2025	508	503.15	503.15	508.15	501	141,381
November 12, 2025	504.2	505.6	505.6	514.95	503.25	342,761
November 11, 2025	507.55	504.2	504.2	508.05	498	173,659
November 10, 2025	494.7	503.6	503.6	506.85	491	236,740
November 07, 2025	498.05	494.6	494.6	500.45	490.8	203,863
November 06, 2025	506.9	500.45	500.45	508	496.15	193,961
November 04, 2025	512.5	506.5	506.5	514.8	503.95	223,366
November 03, 2025	515.55	512.1	509.35	516	510.5	168,247
October 31, 2025	520	515.55	515.55	520.5	514	216,883
October 30, 2025	523.1	521.35	521.35	524.55	515.2	251,898
October 29, 2025	517.95	522.15	522.15	531	512	692,331
October 28, 2025	516.2	515.75	515.75	518	510.1	253,418
October 27, 2025	525	516.2	516.2	525	515	367,088
October 24, 2025	514.3	519.7	519.7	520.95	511	366,038
October 23, 2025	504.95	512.95	512.95	529.5	501.5	1.3M
October 21, 2025	501.95	500.05	500.05	503.55	499	93,152
October 20, 2025	495	496.7	496.7	498.8	490	232,036
October 17, 2025	503.6	494.9	494.9	503.6	492.45	267,388
October 16, 2025	495.55	500.35	500.35	505.8	493.6	362,338
October 15, 2025	489.6	493.6	493.6	496	489.6	227,310
October 14, 2025	492.85	489.6	489.6	498.75	488	277,725
October 13, 2025	499.8	492.9	492.9	499.8	490.4	298,089
October 10, 2025	504.9	500.8	500.8	505.05	498.35	398,698
October 09, 2025	493	498.35	498.35	499	491.25	436,559
October 08, 2025	500.2	491.25	491.25	515	486.6	2.13M
October 07, 2025	524.9	498.3	498.3	534.5	496.25	1.58M
October 06, 2025	523.3	524.2	524.2	527.55	521.1	233,989
October 03, 2025	528	523.3	523.3	531	522.5	311,927
October 01, 2025	530	525.8	525.8	534.45	524.55	225,267
September 30, 2025	535.05	530.85	530.85	535.95	525.35	132,496
September 29, 2025	540	530.8	530.8	542	526.1	254,878
September 26, 2025	552.55	536.4	536.4	553.95	534.8	343,647
September 25, 2025	551	553.05	553.05	554.85	550	139,498
September 24, 2025	555	551.75	551.75	556.95	551.1	137,611
September 23, 2025	564	556.95	556.95	564.3	553.6	309,668
September 22, 2025	572.5	564.2	564.2	578.35	562.75	386,699
September 19, 2025	576.9	581	581	583	571.1	287,551
September 18, 2025	580	574.65	574.65	583.4	573.05	366,663
September 17, 2025	574.7	574.6	574.6	579.5	571.05	256,917
September 16, 2025	571.35	574.7	574.7	576.6	567.45	168,967
September 15, 2025	571.95	570.1	570.1	574.2	562.85	227,749
September 12, 2025	569.5	571.3	571.3	579.7	566.85	346,098
September 11, 2025	576	569.15	569.15	578.8	567	169,119
September 10, 2025	567.9	573	573	581.5	567	441,768
September 09, 2025	560	567.1	567.1	570.4	560	207,499
September 08, 2025	565	561.45	561.45	569	560.9	191,889

Happiest Minds Technologies Limited (HAPPSTMNDS.NS) NSE