Happiest Minds Technologies Limited (HAPPSTMNDS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Happiest Minds Technologies Limited (HAPPSTMNDS.NS) since IPO date, it would be worth ₹886.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹251.3, while ₹1000 invested 1 year ago would be worth ₹630.7. This corresponds to total returns of -11.37%, -74.87%, -36.93%, respectively, with annualized returns of -1.94%, -24.12%, -36.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 314.5 | 313.2 | 313.2 | 315.7 | 311.6 | 218,013 |
| November 08, 2026 | 316.05 | 316.55 | 316.55 | 319.4 | 315.6 | 107,553 |
| November 06, 2026 | 317 | 314.05 | 314.05 | 318.8 | 311.5 | 378,244 |
| November 05, 2026 | 315.05 | 317.4 | 317.4 | 322.9 | 315.05 | 498,713 |
| November 04, 2026 | 311.25 | 312.1 | 312.1 | 314.5 | 305.8 | 384,875 |
| November 03, 2026 | 305.9 | 311.25 | 311.25 | 314.6 | 302.15 | 886,749 |
| November 02, 2026 | 300.1 | 305.9 | 305.9 | 308.5 | 297.15 | 408,030 |
| October 30, 2026 | 305.2 | 297.65 | 297.65 | 309 | 296.05 | 435,292 |
| October 29, 2026 | 305 | 305.15 | 305.15 | 308 | 304 | 310,395 |
| October 28, 2026 | 307.95 | 303.55 | 303.55 | 307.95 | 301.3 | 331,899 |
| October 27, 2026 | 301 | 310.25 | 310.25 | 314.4 | 297.75 | 519,901 |
| October 26, 2026 | 298.7 | 300.15 | 300.15 | 307 | 295.1 | 413,701 |
| October 23, 2026 | 309.3 | 301.15 | 301.15 | 315.4 | 300 | 520,608 |
| October 22, 2026 | 312 | 307.5 | 307.5 | 312.55 | 305.25 | 368,915 |
| October 21, 2026 | 324.2 | 311.95 | 311.95 | 327.9 | 309 | 572,183 |
| October 19, 2026 | 336.65 | 322.35 | 322.35 | 338.35 | 320.1 | 423,936 |
| October 16, 2026 | 332.8 | 335.9 | 335.9 | 338.9 | 323.55 | 1.03M |
| October 15, 2026 | 327.7 | 333.15 | 333.15 | 349.6 | 326 | 2.23M |
| October 14, 2026 | 321 | 324.2 | 324.2 | 328 | 318.45 | 1.11M |
| October 13, 2026 | 310.05 | 320.35 | 320.35 | 322 | 309.4 | 901,997 |
| October 12, 2026 | 307 | 309.8 | 309.8 | 313.65 | 306.55 | 422,286 |
| October 09, 2026 | 302.6 | 306.1 | 306.1 | 310.5 | 302.3 | 639,249 |
| October 08, 2026 | 304.6 | 300.2 | 300.2 | 315.6 | 299 | 1.11M |
| October 07, 2026 | 303.35 | 304.6 | 304.6 | 306.55 | 302.05 | 268,217 |
| October 06, 2026 | 305.05 | 303.35 | 303.35 | 306.7 | 302.05 | 276,220 |
| October 05, 2026 | 305.7 | 304.2 | 304.2 | 309.65 | 303 | 475,840 |
| October 01, 2026 | 310 | 304.7 | 304.7 | 313.35 | 300 | 559,324 |
| September 30, 2026 | 308.7 | 310.6 | 310.6 | 315.25 | 308.65 | 477,766 |
| September 29, 2026 | 306.9 | 308.7 | 308.7 | 311.4 | 303.3 | 544,433 |
| September 28, 2026 | 310.5 | 307.15 | 307.15 | 310.65 | 306.25 | 375,445 |
| September 25, 2026 | 311.6 | 310.5 | 310.5 | 311.95 | 308.2 | 413,204 |
| September 24, 2026 | 316.65 | 311.6 | 311.6 | 316.65 | 310.5 | 452,183 |
| September 23, 2026 | 316.2 | 317.7 | 317.7 | 320.8 | 313.85 | 632,420 |
| September 22, 2026 | 319 | 313.4 | 313.4 | 320.15 | 311.6 | 878,616 |
| September 21, 2026 | 322 | 317.8 | 317.8 | 322.85 | 316.6 | 569,666 |
| September 18, 2026 | 329 | 321.55 | 321.55 | 329.8 | 319 | 860,361 |
| September 17, 2026 | 325.35 | 327.9 | 327.9 | 328.75 | 323.8 | 388,458 |
| September 16, 2026 | 327.85 | 327.45 | 327.45 | 333.9 | 322.85 | 953,262 |
| September 15, 2026 | 336.05 | 325.6 | 325.6 | 343.7 | 324.1 | 1.17M |
| September 11, 2026 | 331.5 | 332.35 | 332.35 | 338.15 | 328.8 | 930,766 |
| September 10, 2026 | 338.75 | 332.4 | 332.4 | 340.9 | 331.2 | 807,094 |
| September 09, 2026 | 343.1 | 339.5 | 339.5 | 343.1 | 337.1 | 789,142 |
| September 08, 2026 | 341.25 | 345.65 | 345.65 | 349.35 | 338.1 | 1.49M |
| September 07, 2026 | 354 | 343.5 | 343.5 | 354.05 | 343.05 | 1.29M |
| September 04, 2026 | 355 | 354 | 354 | 358 | 352.6 | 1.12M |
| September 03, 2026 | 356 | 353.95 | 353.95 | 359.4 | 351.7 | 2.07M |
| September 02, 2026 | 362 | 354.85 | 354.85 | 362.25 | 348.65 | 5M |
| September 01, 2026 | 404 | 362.7 | 362.7 | 404 | 356.95 | 15.54M |
| August 31, 2026 | 408 | 406.95 | 406.95 | 410 | 394.2 | 1.88M |
| August 28, 2026 | 421.1 | 408 | 408 | 427.1 | 404.05 | 3.27M |
| August 27, 2026 | 448 | 420.25 | 420.25 | 455.35 | 414.6 | 4.66M |
| August 26, 2026 | 448 | 447.85 | 447.85 | 457.3 | 440.4 | 1.67M |
| August 25, 2026 | 440.2 | 445.95 | 445.95 | 450.3 | 432.75 | 1.62M |
| August 24, 2026 | 446 | 436.25 | 436.25 | 453.1 | 435 | 1.62M |
| August 21, 2026 | 417.6 | 444.55 | 444.55 | 448.7 | 412.5 | 7.03M |
| August 20, 2026 | 412.65 | 414.3 | 414.3 | 431.45 | 411.35 | 3.34M |
| August 19, 2026 | 415 | 410.4 | 410.4 | 419.75 | 405.15 | 2.39M |
| August 18, 2026 | 425 | 419.95 | 419.95 | 427.4 | 416.3 | 1.18M |
| August 17, 2026 | 424 | 426.8 | 426.8 | 432.4 | 406.8 | 3.2M |
| August 14, 2026 | 394 | 420.2 | 420.2 | 426.45 | 390.15 | 6.7M |