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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	429.55	427.9	427.9	430	423.6	344,655
January 13, 2026	436.05	429.45	429.45	438.3	428.15	393,802
January 12, 2026	437.2	433.15	433.15	440.4	431.05	317,193
January 09, 2026	448	440.5	440.5	450.95	439.8	329,041
January 08, 2026	465.2	451.7	451.7	467.55	449.1	305,328
January 07, 2026	452	463.4	463.4	467	452	462,691
January 06, 2026	463	454.7	454.7	463.1	453	196,847
January 05, 2026	466.1	462.95	462.95	468.9	457.8	246,842
January 02, 2026	456	466.1	466.1	467.6	455.3	290,971
January 01, 2026	462.95	455.95	455.95	462.95	455.4	144,028
December 31, 2025	454.15	460.4	460.4	462.25	454.15	282,856
December 30, 2025	472.75	454.15	454.15	473.75	450.15	1.06M
December 29, 2025	479	472.75	472.75	481.15	471	289,963
December 26, 2025	487	477.45	477.45	487	475.65	314,984
December 24, 2025	490.75	484.05	484.05	493	483	226,259
December 23, 2025	497.8	490.75	490.75	498	490	154,101
December 22, 2025	486.5	496.8	496.8	498.4	486.1	370,425
December 19, 2025	477.95	483.7	483.7	487	477.05	222,667
December 18, 2025	483	475.9	475.9	483	474.2	246,856
December 17, 2025	488.45	483.8	483.8	490.4	482	179,053
December 16, 2025	488	490.45	490.45	497.95	488	180,080
December 15, 2025	490.5	490.05	490.05	492.9	488.95	115,752
December 12, 2025	490	490.5	490.5	493.65	488.5	149,776
December 11, 2025	492.8	489.9	489.9	494	487.25	184,520
December 10, 2025	496.35	489.85	489.85	501.85	488	202,721
December 09, 2025	491.65	492.65	492.65	498.55	487	390,401
December 08, 2025	503.8	491.65	491.65	505.9	490	287,397
December 05, 2025	514.05	504.7	504.7	515.2	501.05	284,447
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

Happiest Minds Technologies Limited (HAPPSTMNDS.NS) NSE