NSE - Delayed Quote
INR
Happiest Minds Technologies Limited (HAPPSTMNDS.NS)
305.90
+8.25
(+2.77%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
300.10
308.50
297.15
305.90
305.90
407,344
Oct 30, 2026
305.20
309.00
296.05
297.65
297.65
435,292
Oct 29, 2026
305.00
308.00
304.00
305.15
305.15
310,395
Oct 28, 2026
307.95
307.95
301.30
303.55
303.55
331,899
Oct 27, 2026
301.00
314.40
297.75
310.25
310.25
519,901
Oct 26, 2026
298.70
307.00
295.10
300.15
300.15
413,706
Oct 23, 2026
309.30
315.40
300.00
301.15
301.15
520,519
Oct 22, 2026
312.00
312.55
305.25
307.50
307.50
368,915
Oct 21, 2026
324.20
327.90
309.00
311.95
311.95
572,477
Oct 19, 2026
336.65
338.35
320.10
322.35
322.35
423,936
Oct 16, 2026
332.80
338.90
323.55
335.90
335.90
1,038,795
Oct 15, 2026
327.70
349.60
326.00
333.15
333.15
2,228,565
Oct 14, 2026
321.00
328.00
318.45
324.20
324.20
1,108,450
Oct 13, 2026
310.05
322.00
309.40
320.35
320.35
901,997
Oct 12, 2026
307.00
313.65
306.55
309.80
309.80
422,286
Oct 9, 2026
302.60
310.50
302.30
306.10
306.10
639,365
Oct 8, 2026
304.60
315.60
299.00
300.20
300.20
1,112,264
Oct 7, 2026
303.35
306.55
302.05
304.60
304.60
268,376
Oct 6, 2026
305.05
306.70
302.05
303.35
303.35
276,347
Oct 5, 2026
305.70
309.65
303.00
304.20
304.20
476,063
Oct 1, 2026
310.00
313.35
300.00
304.70
304.70
560,349
Sep 30, 2026
308.70
315.25
308.65
310.60
310.60
477,766
Sep 29, 2026
306.90
311.40
303.30
308.70
308.70
544,433
Sep 28, 2026
310.50
310.65
306.25
307.15
307.15
375,445
Sep 25, 2026
311.60
311.95
308.20
310.50
310.50
413,053
Sep 24, 2026
316.65
316.65
310.50
311.60
311.60
452,183
Sep 23, 2026
316.20
320.80
313.85
317.70
317.70
632,423
Sep 22, 2026
319.00
320.15
311.60
313.40
313.40
879,998
Sep 21, 2026
322.00
322.85
316.60
317.80
317.80
569,666
Sep 18, 2026
329.00
329.80
319.00
321.55
321.55
860,696
Sep 17, 2026
325.35
328.75
323.80
327.90
327.90
388,729
Sep 16, 2026
327.85
333.90
322.85
327.45
327.45
953,262
Sep 15, 2026
336.05
343.70
324.10
325.60
325.60
1,167,686
Sep 11, 2026
331.50
338.15
328.80
332.35
332.35
930,766
Sep 10, 2026
338.75
340.90
331.20
332.40
332.40
807,094
Sep 9, 2026
343.10
343.10
337.10
339.50
339.50
789,142
Sep 8, 2026
341.25
349.35
338.10
345.65
345.65
1,486,882
Sep 7, 2026
354.00
354.05
343.05
343.50
343.50
1,292,099
Sep 4, 2026
355.00
358.00
352.60
354.00
354.00
1,122,676
Sep 3, 2026
356.00
359.40
351.70
353.95
353.95
2,072,501
Sep 2, 2026
362.00
362.25
348.65
354.85
354.85
4,999,399
Sep 1, 2026
404.00
404.00
356.95
362.70
362.70
15,538,393
Aug 31, 2026
408.00
410.00
394.20
406.95
406.95
1,878,980
Aug 28, 2026
421.10
427.10
404.05
408.00
408.00
3,267,707
Aug 27, 2026
448.00
455.35
414.60
420.25
420.25
4,662,895
Aug 26, 2026
448.00
457.30
440.40
447.85
447.85
1,673,512
Aug 25, 2026
440.20
450.30
432.75
445.95
445.95
1,616,573
Aug 24, 2026
446.00
453.10
435.00
436.25
436.25
1,621,220
Aug 21, 2026
417.60
448.70
412.50
444.55
444.55
7,026,573
Aug 20, 2026
412.65
431.45
411.35
414.30
414.30
3,342,671
Aug 19, 2026
415.00
419.75
405.15
410.40
410.40
2,389,705
Aug 18, 2026
425.00
427.40
416.30
419.95
419.95
1,179,012
Aug 17, 2026
424.00
432.40
406.80
426.80
426.80
3,199,998
Aug 14, 2026
394.00
426.45
390.15
420.20
420.20
6,697,476
Aug 13, 2026
390.00
399.85
388.55
394.80
394.80
512,394
Aug 12, 2026
394.00
394.65
384.75
390.00
390.00
583,657
Aug 11, 2026
401.50
406.40
392.35
394.35
394.35
646,260
Aug 10, 2026
407.05
409.35
400.55
401.80
401.80
657,461
Aug 7, 2026
409.95
415.60
403.05
407.70
407.70
959,591
Aug 6, 2026
400.80
417.00
400.00
406.15
406.15
1,653,011
Aug 5, 2026
390.60
419.80
389.00
400.80
400.80
6,064,285
Aug 4, 2026
384.95
391.00
379.80
388.10
388.10
756,158
Aug 3, 2026
377.20
387.00
371.35
384.00
384.00
1,063,697
Jul 31, 2026
380.40
380.40
371.90
377.20
377.20
649,082
Jul 30, 2026
386.00
391.90
377.90
380.45
380.45
992,011
Jul 29, 2026
387.50
393.85
384.00
385.65
385.65
1,284,743
Jul 28, 2026
396.70
399.00
380.10
383.40
383.40
3,467,013
Jul 27, 2026
378.00
388.95
377.15
387.70
387.70
1,510,349
Jul 24, 2026
364.00
374.65
353.80
372.55
372.55
594,661
Jul 23, 2026
368.65
377.00
364.55
365.75
365.75
512,934
Jul 22, 2026
379.00
379.90
366.00
367.20
367.20
521,823
Jul 21, 2026
385.00
386.85
374.40
376.30
376.30
437,309
Jul 20, 2026
379.65
388.70
377.85
382.45
382.45
669,902
Jul 17, 2026
3.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
385.25
388.00
373.65
379.65
379.65
940,087
Jul 16, 2026
384.15
392.45
379.00
381.40
377.75
996,841
Jul 15, 2026
391.00
395.75
383.20
384.15
380.47
1,447,365
Jul 14, 2026
409.55
419.70
388.20
392.80
389.04
3,112,937
Jul 13, 2026
384.00
419.90
378.10
407.55
403.65
9,034,683
Jul 10, 2026
372.50
394.00
370.05
386.30
382.60
4,373,075
Jul 9, 2026
345.15
373.80
344.85
365.60
362.10
3,673,850
Jul 8, 2026
347.00
357.95
342.25
344.35
341.05
690,138
Jul 7, 2026
349.45
351.15
347.00
349.50
346.16
467,301
Jul 6, 2026
350.95
352.60
346.50
347.35
344.03
325,200
Jul 3, 2026
354.00
357.50
349.00
350.05
346.70
931,136
Jul 2, 2026
335.00
362.90
335.00
351.95
348.58
2,765,132
Jul 1, 2026
340.00
345.10
336.00
336.90
333.68
398,006
Jun 30, 2026
340.00
343.50
335.20
341.05
337.79
470,521
Jun 29, 2026
343.10
344.00
335.10
337.65
334.42
468,218
Jun 25, 2026
350.00
350.00
340.85
342.45
339.17
533,768
Jun 24, 2026
344.75
348.70
342.20
346.15
342.84
402,745
Jun 23, 2026
348.40
349.00
343.00
344.75
341.45
397,619
Jun 22, 2026
349.75
351.20
347.90
348.40
345.07
433,207
Jun 19, 2026
343.70
348.10
340.20
345.35
342.05
1,002,606
Jun 18, 2026
356.80
357.35
349.10
350.85
347.49
743,013
Jun 17, 2026
352.50
363.10
351.40
355.80
352.39
1,029,547
Jun 16, 2026
355.00
356.15
349.20
352.30
348.93
717,947
Jun 15, 2026
355.80
357.70
350.55
351.65
348.28
640,993
Jun 12, 2026
357.55
358.40
346.95
349.95
346.60
1,806,738
Jun 11, 2026
346.00
349.20
341.50
345.00
341.70
401,662
Jun 10, 2026
353.50
355.50
346.05
348.85
345.51
549,579
Jun 9, 2026
358.10
358.85
349.00
352.80
349.42
508,178
Jun 8, 2026
362.00
362.10
351.70
353.20
349.82
522,397
Jun 5, 2026
367.35
371.40
363.00
364.95
361.46
484,602
Jun 4, 2026
367.00
370.10
363.35
365.25
361.75
566,440
Jun 3, 2026
379.65
380.40
365.00
370.10
366.56
947,285
Jun 2, 2026
379.80
394.40
375.35
378.50
374.88
3,688,969
Jun 1, 2026
378.00
388.95
375.45
378.85
375.22
1,430,324
May 29, 2026
388.00
394.00
366.20
371.70
368.14
1,614,645
May 27, 2026
376.75
384.25
376.55
378.60
374.98
537,529
May 26, 2026
376.75
380.80
374.00
376.75
373.14
463,227
May 25, 2026
371.65
376.15
370.50
373.30
369.73
325,554
May 22, 2026
371.75
375.15
368.40
369.50
365.96
303,545
May 21, 2026
374.15
377.00
370.00
371.75
368.19
377,395
May 20, 2026
360.55
379.50
357.40
374.15
370.57
2,059,401
May 19, 2026
358.25
371.30
358.25
360.55
357.10
923,537
May 18, 2026
359.70
359.70
351.10
358.25
354.82
338,573
May 15, 2026
357.20
366.65
356.15
361.25
357.79
520,249
May 14, 2026
357.45
358.25
347.70
356.55
353.14
449,547
May 13, 2026
360.70
364.45
352.00
353.90
350.51
547,578
May 12, 2026
380.00
381.00
357.35
359.95
356.51
846,073
May 11, 2026
389.00
389.00
378.60
380.30
376.66
604,022
May 8, 2026
387.55
394.70
382.20
390.55
386.81
1,051,985
May 7, 2026
388.90
390.75
382.45
388.25
384.53
821,334
May 6, 2026
378.45
404.00
378.45
387.75
384.04
2,967,346
May 5, 2026
375.40
379.50
373.40
376.30
372.70
312,392
May 4, 2026
375.00
377.80
368.00
375.40
371.81
415,365
Apr 30, 2026
371.35
380.30
363.90
373.10
369.53
547,076
Apr 29, 2026
373.10
374.65
369.00
371.35
367.80
315,041
Apr 28, 2026
375.00
376.45
370.00
370.80
367.25
341,265
Apr 27, 2026
363.15
378.60
362.35
375.90
372.30
780,129
Apr 24, 2026
374.00
377.00
360.00
361.15
357.69
724,302
Apr 23, 2026
377.35
379.55
373.50
374.05
370.47
378,819
Apr 22, 2026
378.00
380.70
374.20
377.20
373.59
442,998
Apr 21, 2026
380.00
382.60
376.00
377.75
374.13
546,506
Apr 20, 2026
383.00
383.95
374.50
378.45
374.83
466,323
Apr 17, 2026
381.70
385.40
378.30
381.90
378.25
739,393
Apr 16, 2026
384.90
390.70
380.15
381.70
378.05
1,241,850
Apr 15, 2026
378.50
382.40
376.85
380.90
377.25
1,219,328
Apr 13, 2026
375.00
379.20
368.20
373.75
370.17
710,034
Apr 10, 2026
381.50
382.20
377.60
378.80
375.17
929,940
Apr 9, 2026
382.50
384.20
376.10
379.45
375.82
816,366
Apr 8, 2026
391.00
391.00
378.85
382.40
378.74
1,545,531
Apr 7, 2026
385.35
389.75
374.50
377.80
374.18
1,115,954
Apr 6, 2026
392.25
392.95
383.35
385.40
381.71
887,185
Apr 2, 2026
382.20
397.65
375.00
393.15
389.39
1,319,920
Apr 1, 2026
375.00
396.90
371.45
392.75
388.99
1,529,458
Mar 30, 2026
383.85
386.15
358.00
361.05
357.59
1,517,291
Mar 27, 2026
396.00
406.45
386.00
388.95
385.23
2,494,639
Mar 25, 2026
402.00
406.85
395.00
398.10
394.29
1,177,475
Mar 24, 2026
400.45
405.90
385.25
399.40
395.58
1,870,405
Mar 23, 2026
397.00
398.00
389.00
392.65
388.89
2,963,359
Mar 20, 2026
381.00
419.00
379.30
410.85
406.92
32,020,712
Mar 19, 2026
378.00
385.50
370.05
371.65
368.09
828,860
Mar 18, 2026
382.00
388.90
376.25
383.95
380.28
1,452,951
Mar 17, 2026
391.80
391.80
374.20
380.70
377.06
1,632,543
Mar 16, 2026
390.00
390.90
365.15
377.35
373.74
3,617,299
Mar 13, 2026
415.00
420.45
387.10
393.25
389.49
4,347,462
Mar 12, 2026
412.00
433.00
398.30
409.05
405.14
17,628,472
Mar 11, 2026
407.60
454.30
407.05
411.70
407.76
66,088,379
Mar 10, 2026
346.00
405.50
338.00
400.45
396.62
20,824,187
Mar 9, 2026
332.00
353.00
330.20
340.55
337.29
2,192,416
Mar 6, 2026
340.60
347.00
336.50
337.50
334.27
323,637
Mar 5, 2026
345.00
345.00
334.50
340.60
337.34
543,794
Mar 4, 2026
342.00
352.65
340.00
341.50
338.23
574,348
Mar 2, 2026
342.00
356.50
342.00
347.85
344.52
593,466
Feb 27, 2026
362.55
372.65
359.00
359.80
356.36
442,439
Feb 26, 2026
360.00
370.70
360.00
362.40
358.93
389,408
Feb 25, 2026
366.00
369.60
358.00
359.65
356.21
412,739
Feb 24, 2026
365.85
367.45
358.30
362.80
359.33
486,529
Feb 23, 2026
380.00
385.85
362.05
366.35
362.84
683,980
Feb 20, 2026
388.90
388.90
375.90
377.05
373.44
466,602
Feb 19, 2026
388.00
394.60
384.70
386.85
383.15
522,549
Feb 18, 2026
388.00
391.50
385.05
386.55
382.85
391,231
Feb 17, 2026
386.00
409.50
384.20
393.05
389.29
1,560,108
Feb 16, 2026
371.90
393.65
369.15
385.90
382.21
1,273,442
Feb 13, 2026
369.00
377.20
365.00
371.90
368.34
654,461
Feb 12, 2026
392.00
392.00
379.30
380.70
377.06
538,600
Feb 11, 2026
393.60
397.00
390.00
392.55
388.79
356,587
Feb 10, 2026
395.75
402.90
391.05
393.60
389.83
699,107
Feb 9, 2026
391.20
396.60
389.55
395.75
391.96
438,598
Feb 6, 2026
393.10
393.10
381.50
387.10
383.40
538,216
Feb 5, 2026
399.95
401.80
390.20
393.60
389.83
493,269
Feb 4, 2026
412.00
414.85
393.15
397.40
393.60
1,272,426
Feb 3, 2026
436.75
436.75
414.70
418.90
414.89
437,487
Feb 2, 2026
414.90
414.90
402.40
405.80
401.92
374,886
Jan 30, 2026
402.00
415.00
395.05
413.40
409.44
516,691
Jan 29, 2026
408.00
408.00
395.40
403.25
399.39
548,807
Jan 28, 2026
401.55
406.50
401.00
404.25
400.38
308,356
Jan 27, 2026
407.50
408.00
398.30
405.20
401.32
464,768
Jan 23, 2026
412.00
416.50
405.00
406.15
402.26
254,129
Jan 22, 2026
415.00
418.50
409.50
412.55
408.60
204,987
Jan 21, 2026
410.00
413.55
405.00
409.25
405.33
393,017
Jan 20, 2026
419.50
419.85
410.55
412.60
408.65
408,888
Jan 19, 2026
426.00
427.45
418.40
419.85
415.83
248,424
Jan 16, 2026
429.55
435.95
425.55
426.85
422.77
377,889
Jan 15, 2026
427.90
427.90
427.90
427.90
423.80
-
Jan 14, 2026
429.55
430.00
423.60
427.90
423.80
344,655
Jan 13, 2026
436.05
438.30
428.15
429.45
425.34
393,802
Jan 12, 2026
437.20
440.40
431.05
433.15
429.00
317,193
Jan 9, 2026
448.00
450.95
439.80
440.50
436.28
329,186
Jan 8, 2026
465.20
467.55
449.10
451.70
447.38
305,344
Jan 7, 2026
452.00
467.00
452.00
463.40
458.97
462,712
Jan 6, 2026
463.00
463.10
453.00
454.70
450.35
196,847
Jan 5, 2026
466.10
468.90
457.80
462.95
458.52
246,842
Jan 2, 2026
456.00
467.60
455.30
466.10
461.64
290,972
Jan 1, 2026
462.95
462.95
455.40
455.95
451.59
144,028
Dec 31, 2025
454.15
462.25
454.15
460.40
455.99
282,912
Dec 30, 2025
472.75
473.75
450.15
454.15
449.80
1,055,490
Dec 29, 2025
479.00
481.15
471.00
472.75
468.23
289,963
Dec 26, 2025
487.00
487.00
475.65
477.45
472.88
314,984
Dec 24, 2025
490.75
493.00
483.00
484.05
479.42
226,259
Dec 23, 2025
497.80
498.00
490.00
490.75
486.05
154,101
Dec 22, 2025
486.50
498.40
486.10
496.80
492.05
370,425
Dec 19, 2025
477.95
487.00
477.05
483.70
479.07
222,667
Dec 18, 2025
483.00
483.00
474.20
475.90
471.35
246,856
Dec 17, 2025
488.45
490.40
482.00
483.80
479.17
179,110
Dec 16, 2025
488.00
497.95
488.00
490.45
485.76
180,080
Dec 15, 2025
490.50
492.90
488.95
490.05
485.36
115,752
Dec 12, 2025
490.00
493.65
488.50
490.50
485.81
149,801
Dec 11, 2025
492.80
494.00
487.25
489.90
485.21
185,483
Dec 10, 2025
496.35
501.85
488.00
489.85
485.16
202,723
Dec 9, 2025
491.65
498.55
487.00
492.65
487.94
390,303
Dec 8, 2025
503.80
505.90
490.00
491.65
486.94
287,464
Dec 5, 2025
514.05
515.20
501.05
504.70
499.87
284,461
Dec 4, 2025
498.00
519.90
495.30
511.05
506.16
1,091,850
Dec 3, 2025
495.80
503.30
495.05
497.15
492.39
346,932
Dec 2, 2025
497.25
499.55
491.40
493.65
488.93
190,468
Dec 1, 2025
498.55
500.25
496.00
497.25
492.49
145,283
Nov 28, 2025
500.00
509.00
497.00
498.85
494.08
407,923
Nov 27, 2025
505.00
505.00
496.20
497.25
492.49
203,327
Nov 26, 2025
500.00
503.40
496.00
500.65
495.86
142,388
Nov 25, 2025
509.55
509.55
496.85
497.85
493.09
154,587
Nov 24, 2025
495.25
513.50
491.70
506.90
502.05
486,338
Nov 21, 2025
500.20
500.40
495.40
496.90
492.14
111,004
Nov 20, 2025
508.45
508.65
499.00
500.20
495.41
148,461
Nov 19, 2025
505.00
510.60
504.90
506.05
501.21
253,991
Nov 18, 2025
502.20
509.35
501.00
505.20
500.37
249,914
Nov 17, 2025
504.85
506.95
501.00
502.20
497.39
106,293
Nov 14, 2025
503.15
506.95
499.15
504.85
500.02
148,262
Nov 13, 2025
508.00
508.15
501.00
503.15
498.33
141,381
Nov 12, 2025
504.20
514.95
503.25
505.60
500.76
342,612
Nov 11, 2025
507.55
508.05
498.00
504.20
499.37
173,659
Nov 10, 2025
494.70
506.85
491.00
503.60
498.78
236,740
Nov 7, 2025
498.05
500.45
490.80
494.60
489.87
203,863
Nov 6, 2025
506.90
508.00
496.15
500.45
495.66
193,961
Nov 4, 2025
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
512.50
514.80
503.95
506.50
501.65
223,366
Nov 3, 2025
515.55
516.00
510.50
512.10
504.48
168,247
