BSE - Delayed Quote
INR
Happiest Minds Technologies Limited (HAPPSTMNDS.BO)
297.90
-7.15
(-2.34%)
At close: October 30 at 3:51:26 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
Oct 30, 2026
305.95
308.45
296.15
297.90
297.90
18,545
Oct 29, 2026
306.45
307.55
303.80
305.05
305.05
32,124
Oct 28, 2026
308.70
308.70
301.60
303.25
303.25
15,441
Oct 27, 2026
300.15
314.35
298.00
309.40
309.40
33,973
Oct 26, 2026
299.95
303.20
295.20
299.75
299.75
24,946
Oct 23, 2026
307.40
313.70
300.00
301.30
301.30
27,108
Oct 22, 2026
312.30
312.30
305.50
307.35
307.35
25,845
Oct 21, 2026
324.35
328.15
309.45
312.30
312.30
30,606
Oct 19, 2026
337.95
337.95
321.00
322.00
322.00
25,708
Oct 16, 2026
333.90
338.80
323.50
335.70
335.70
73,332
Oct 15, 2026
326.90
349.50
326.15
332.55
332.55
144,974
Oct 14, 2026
321.60
327.55
318.30
324.10
324.10
92,308
Oct 13, 2026
310.05
322.00
309.75
320.00
320.00
43,145
Oct 12, 2026
307.35
313.25
306.75
309.80
309.80
19,713
Oct 9, 2026
301.95
310.30
301.95
305.90
305.90
65,285
Oct 8, 2026
304.25
315.50
299.50
300.40
300.40
108,256
Oct 7, 2026
303.35
306.70
302.50
304.65
304.65
34,523
Oct 6, 2026
304.25
307.50
302.10
303.35
303.35
23,474
Oct 5, 2026
305.10
309.85
302.75
304.00
304.00
47,309
Oct 1, 2026
314.95
314.95
300.30
305.10
305.10
63,891
Sep 30, 2026
309.35
315.10
308.70
310.45
310.45
26,509
Sep 29, 2026
306.00
311.65
303.45
308.50
308.50
45,228
Sep 28, 2026
310.15
310.75
306.75
307.30
307.30
40,991
Sep 25, 2026
311.20
311.70
308.30
310.60
310.60
64,235
Sep 24, 2026
315.20
317.40
311.00
311.70
311.70
40,390
Sep 23, 2026
316.95
320.70
314.00
317.80
317.80
37,267
Sep 22, 2026
318.15
319.70
312.85
313.35
313.35
31,906
Sep 21, 2026
321.60
322.05
317.10
317.75
317.75
78,675
Sep 18, 2026
328.70
328.70
319.00
322.05
322.05
67,383
Sep 17, 2026
326.00
329.00
324.00
328.10
328.10
21,178
Sep 16, 2026
327.85
333.95
322.90
327.15
327.15
39,114
Sep 15, 2026
333.05
343.65
325.00
325.50
325.50
106,361
Sep 11, 2026
330.40
338.00
329.00
332.40
332.40
70,755
Sep 10, 2026
339.10
341.05
331.35
332.50
332.50
54,705
Sep 9, 2026
342.75
342.75
337.00
339.35
339.35
79,208
Sep 8, 2026
343.00
349.40
338.05
345.85
345.85
73,060
Sep 7, 2026
353.90
353.90
342.50
343.20
343.20
137,600
Sep 4, 2026
355.00
358.00
352.60
354.35
354.35
94,006
Sep 3, 2026
356.70
359.30
352.00
353.95
353.95
166,037
Sep 2, 2026
362.50
362.50
348.35
354.50
354.50
338,652
Sep 1, 2026
407.50
407.50
357.00
362.70
362.70
930,493
Aug 31, 2026
405.10
409.90
394.10
407.15
407.15
164,405
Aug 28, 2026
419.85
426.50
404.15
408.10
408.10
280,917
Aug 27, 2026
448.00
455.00
414.55
420.40
420.40
149,130
Aug 26, 2026
448.55
457.00
440.45
447.40
447.40
78,902
Aug 25, 2026
442.20
450.00
432.95
445.75
445.75
79,026
Aug 24, 2026
448.40
453.15
435.00
436.10
436.10
89,407
Aug 21, 2026
419.00
448.60
412.90
444.30
444.30
377,977
Aug 20, 2026
413.85
431.15
411.95
414.15
414.15
197,129
Aug 19, 2026
416.00
419.55
405.20
410.80
410.80
92,743
Aug 18, 2026
426.95
427.00
417.00
420.20
420.20
83,230
Aug 17, 2026
413.35
432.00
406.50
426.15
426.15
211,006
Aug 14, 2026
398.10
426.30
393.00
420.10
420.10
345,068
Aug 13, 2026
390.90
399.80
389.60
394.75
394.75
43,458
Aug 12, 2026
392.05
394.45
384.65
389.60
389.60
64,404
Aug 11, 2026
400.65
406.70
392.70
394.45
394.45
42,837
Aug 10, 2026
409.15
409.30
400.55
401.70
401.70
51,203
Aug 7, 2026
406.60
415.50
403.00
407.65
407.65
59,166
Aug 6, 2026
402.95
416.80
400.10
406.40
406.40
105,123
Aug 5, 2026
390.15
419.60
390.00
400.65
400.65
309,661
Aug 4, 2026
385.00
391.00
380.00
387.80
387.80
42,658
Aug 3, 2026
378.15
386.70
371.70
383.75
383.75
68,775
Jul 31, 2026
384.35
384.35
372.00
378.15
378.15
40,545
Jul 30, 2026
391.75
391.75
377.50
380.10
380.10
58,651
Jul 29, 2026
387.55
393.65
383.90
385.25
385.25
99,706
Jul 28, 2026
398.70
399.00
380.00
383.80
383.80
257,664
Jul 27, 2026
380.00
389.35
377.30
387.65
387.65
84,821
Jul 24, 2026
363.00
373.95
360.00
372.25
372.25
40,618
Jul 23, 2026
363.90
377.25
363.90
365.75
365.75
42,229
Jul 22, 2026
378.20
394.65
366.50
367.40
367.40
48,791
Jul 21, 2026
385.65
386.80
374.50
376.10
376.10
33,568
Jul 20, 2026
382.70
388.30
379.05
382.40
382.40
65,710
Jul 17, 2026
3.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
385.00
388.80
374.00
379.70
379.70
62,889
Jul 16, 2026
384.95
392.25
379.15
381.10
377.45
76,774
Jul 15, 2026
392.15
395.65
383.30
384.05
380.37
108,802
Jul 14, 2026
407.65
419.60
389.65
393.05
389.29
227,331
Jul 13, 2026
386.20
419.70
379.90
407.60
403.70
488,735
Jul 10, 2026
372.90
393.70
370.20
386.25
382.55
279,454
Jul 9, 2026
345.00
373.55
345.00
365.60
362.10
201,008
Jul 8, 2026
346.55
357.35
342.10
344.10
340.80
80,649
Jul 7, 2026
347.80
351.10
347.35
349.55
346.20
30,262
Jul 6, 2026
353.85
353.85
346.55
347.35
344.02
20,452
Jul 3, 2026
354.65
357.50
348.85
350.00
346.65
82,006
Jul 2, 2026
337.20
362.35
335.80
352.30
348.93
156,606
Jul 1, 2026
346.00
346.00
335.80
337.15
333.92
23,946
Jun 30, 2026
340.05
343.40
335.30
340.90
337.64
30,911
Jun 29, 2026
342.55
343.05
335.60
337.70
334.47
40,397
Jun 25, 2026
350.45
350.45
341.10
342.45
339.17
23,500
Jun 24, 2026
343.75
348.55
342.50
346.10
342.79
30,583
Jun 23, 2026
349.45
349.45
343.00
345.05
341.75
31,534
Jun 22, 2026
350.05
350.75
348.00
348.35
345.01
19,008
Jun 19, 2026
344.85
348.30
340.20
345.25
341.94
91,187
Jun 18, 2026
358.35
358.35
350.00
351.20
347.84
41,513
Jun 17, 2026
354.85
362.90
351.80
355.70
352.29
49,861
Jun 16, 2026
355.45
356.00
349.20
352.25
348.88
32,267
Jun 15, 2026
357.65
357.70
350.70
351.65
348.28
36,370
Jun 12, 2026
358.05
359.40
347.05
349.60
346.25
77,057
Jun 11, 2026
346.40
349.00
341.20
345.05
341.75
30,320
Jun 10, 2026
355.40
355.40
346.00
348.35
345.01
49,975
Jun 9, 2026
359.45
359.45
349.05
352.90
349.52
56,627
Jun 8, 2026
360.90
364.95
351.85
353.35
349.97
53,855
Jun 5, 2026
366.70
371.20
363.15
365.40
361.90
43,469
Jun 4, 2026
368.65
370.10
363.20
365.10
361.60
37,223
Jun 3, 2026
382.90
382.90
364.85
370.10
366.56
62,891
Jun 2, 2026
380.40
394.35
375.25
378.45
374.83
258,885
Jun 1, 2026
380.10
388.35
372.90
378.75
375.12
96,106
May 29, 2026
388.95
394.90
365.60
372.70
369.13
80,121
May 27, 2026
376.70
384.25
376.60
378.45
374.83
28,774
May 26, 2026
375.95
381.00
374.00
376.70
373.09
23,182
May 25, 2026
370.75
376.15
370.60
373.00
369.43
24,709
May 22, 2026
374.40
374.40
368.25
369.55
366.01
14,646
May 21, 2026
374.10
376.45
370.05
371.60
368.04
28,314
May 20, 2026
360.30
379.35
357.70
374.90
371.31
77,579
May 19, 2026
355.50
371.60
355.50
360.30
356.85
70,720
May 18, 2026
358.90
359.45
351.05
358.35
354.92
31,019
May 15, 2026
357.00
366.45
356.40
361.40
357.94
58,926
May 14, 2026
354.15
358.35
348.05
355.75
352.34
43,780
May 13, 2026
361.00
363.55
352.00
354.30
350.91
35,467
May 12, 2026
377.15
380.30
358.15
360.15
356.70
68,292
May 11, 2026
394.90
394.90
378.65
381.55
377.90
32,105
May 8, 2026
388.00
394.40
382.80
390.20
386.46
56,432
May 7, 2026
389.45
390.30
382.45
388.60
384.88
21,463
May 6, 2026
378.50
403.70
378.50
387.70
383.99
142,966
May 5, 2026
375.40
379.70
373.50
376.30
372.70
22,831
May 4, 2026
376.00
376.70
368.50
375.45
371.85
19,891
Apr 30, 2026
371.05
380.05
364.00
372.95
369.38
47,585
Apr 29, 2026
374.20
374.65
369.70
371.60
368.04
22,067
Apr 28, 2026
375.95
376.00
370.05
371.15
367.60
26,551
Apr 27, 2026
362.00
378.65
362.00
375.95
372.35
57,501
Apr 24, 2026
374.10
375.95
360.30
361.25
357.79
42,201
Apr 23, 2026
379.70
379.70
373.25
374.10
370.52
18,406
Apr 22, 2026
377.90
380.40
374.05
377.15
373.54
32,583
Apr 21, 2026
379.05
382.10
376.20
377.90
374.28
42,713
Apr 20, 2026
383.90
383.90
374.45
379.15
375.52
42,090
Apr 17, 2026
381.70
385.30
378.65
381.70
378.04
26,047
Apr 16, 2026
385.00
390.45
380.15
381.70
378.04
83,549
Apr 15, 2026
376.15
382.15
376.15
381.15
377.50
49,578
Apr 13, 2026
373.50
378.95
368.20
373.95
370.37
59,880
Apr 10, 2026
384.30
384.30
377.50
379.30
375.67
42,051
Apr 9, 2026
384.70
384.70
376.15
379.00
375.37
58,955
Apr 8, 2026
392.20
392.20
379.00
382.70
379.03
91,576
Apr 7, 2026
385.80
389.35
376.20
378.25
374.63
60,839
Apr 6, 2026
393.20
393.20
383.15
385.65
381.96
50,976
Apr 2, 2026
382.95
397.35
374.85
393.25
389.48
95,907
Apr 1, 2026
365.30
396.40
365.30
393.05
389.29
78,071
Mar 30, 2026
382.25
385.85
359.40
361.05
357.59
153,075
Mar 27, 2026
392.55
406.30
386.00
389.40
385.67
183,229
Mar 25, 2026
402.00
406.65
395.00
399.40
395.57
70,648
Mar 24, 2026
399.45
405.40
385.25
398.65
394.83
165,645
Mar 23, 2026
393.60
398.00
388.95
393.75
389.98
324,183
Mar 20, 2026
382.85
419.00
379.40
411.35
407.41
2,290,819
Mar 19, 2026
375.05
385.15
370.20
371.60
368.04
49,319
Mar 18, 2026
381.40
388.80
376.75
383.80
380.12
77,916
Mar 17, 2026
395.10
395.10
374.50
380.75
377.10
107,410
Mar 16, 2026
386.05
391.60
365.10
377.30
373.69
199,642
Mar 13, 2026
410.30
420.60
387.55
394.10
390.33
336,489
Mar 12, 2026
410.90
432.85
398.75
408.75
404.84
1,956,851
Mar 11, 2026
409.05
454.60
406.35
411.40
407.46
6,535,986
Mar 10, 2026
341.75
407.40
338.15
400.85
397.01
1,367,526
Mar 9, 2026
334.70
352.55
330.20
340.15
336.89
111,704
Mar 6, 2026
340.65
348.10
336.50
337.10
333.87
38,054
Mar 5, 2026
342.40
345.00
334.60
340.65
337.39
33,827
Mar 4, 2026
335.75
352.60
335.75
341.60
338.33
41,038
Mar 2, 2026
305.30
356.30
305.30
347.60
344.27
49,801
Feb 27, 2026
357.05
372.05
357.05
360.05
356.60
29,233
Feb 26, 2026
359.05
370.30
359.05
362.25
358.78
32,053
Feb 25, 2026
363.75
369.60
358.80
359.85
356.40
31,325
Feb 24, 2026
366.00
366.70
358.30
363.00
359.52
26,026
Feb 23, 2026
380.00
385.75
362.45
366.55
363.04
51,159
Feb 20, 2026
388.05
388.05
376.00
377.50
373.88
26,512
Feb 19, 2026
387.00
394.60
384.40
387.35
383.64
34,230
Feb 18, 2026
390.00
390.00
385.05
386.95
383.24
18,830
Feb 17, 2026
385.65
409.35
384.95
393.15
389.38
95,739
Feb 16, 2026
372.10
393.75
369.30
386.00
382.30
55,380
Feb 13, 2026
371.85
377.00
364.90
372.25
368.68
51,715
Feb 12, 2026
392.25
392.25
379.50
381.10
377.45
41,260
Feb 11, 2026
386.45
394.60
386.45
392.25
388.49
21,702
Feb 10, 2026
395.80
402.45
390.85
393.05
389.29
32,877
Feb 9, 2026
387.45
396.60
387.45
395.75
391.96
16,900
Feb 6, 2026
390.95
394.05
381.65
387.35
383.64
30,658
Feb 5, 2026
399.15
399.65
390.15
393.60
389.83
28,201
Feb 4, 2026
418.00
418.00
393.15
397.45
393.64
46,832
Feb 3, 2026
416.40
432.00
414.95
418.85
414.84
21,917
Feb 2, 2026
415.20
415.25
401.50
405.80
401.91
22,659
Jan 30, 2026
401.35
414.95
395.25
413.40
409.44
19,030
Jan 29, 2026
405.55
408.50
395.50
403.20
399.34
26,980
Jan 28, 2026
404.20
405.90
401.35
404.25
400.38
21,065
Jan 27, 2026
408.00
408.00
398.50
404.25
400.38
34,744
Jan 23, 2026
449.55
449.55
405.00
406.00
402.11
22,421
Jan 22, 2026
410.00
418.00
410.00
412.95
408.99
11,760
Jan 21, 2026
411.10
413.30
405.20
409.30
405.38
26,389
Jan 20, 2026
416.35
419.50
411.90
412.50
408.55
28,110
Jan 19, 2026
426.50
427.50
417.25
419.50
415.48
29,150
Jan 16, 2026
427.80
435.85
426.00
427.30
423.21
20,795
Jan 14, 2026
437.55
437.55
423.90
427.70
423.60
28,698
Jan 13, 2026
433.70
437.20
428.10
429.55
425.44
19,231
Jan 12, 2026
435.70
440.45
430.90
433.45
429.30
22,750
Jan 9, 2026
451.35
451.35
439.85
440.45
436.23
21,060
Jan 8, 2026
469.35
469.35
449.15
451.85
447.52
24,844
Jan 7, 2026
454.85
466.65
452.55
463.15
458.71
22,072
Jan 6, 2026
462.05
462.90
453.05
455.05
450.69
15,136
Jan 5, 2026
466.00
468.20
457.95
463.25
458.81
12,490
Jan 2, 2026
456.00
468.00
455.10
466.00
461.54
15,756
Jan 1, 2026
461.00
462.05
455.25
456.00
451.63
7,636
Dec 31, 2025
453.80
462.45
453.80
460.30
455.89
17,265
Dec 30, 2025
472.05
473.10
450.15
453.90
449.55
63,003
Dec 29, 2025
478.50
481.25
469.30
473.00
468.47
47,395
Dec 26, 2025
482.10
485.65
475.90
477.70
473.12
16,881
Dec 24, 2025
490.65
493.00
482.95
484.10
479.46
11,123
Dec 23, 2025
490.10
497.95
490.10
490.65
485.95
8,295
Dec 22, 2025
485.15
498.15
485.15
496.60
491.84
21,615
Dec 19, 2025
477.30
487.60
477.10
483.70
479.07
12,746
Dec 18, 2025
484.05
484.05
475.00
476.15
471.59
24,074
Dec 17, 2025
489.00
489.90
482.50
484.10
479.46
11,670
Dec 16, 2025
489.45
497.35
488.00
490.45
485.75
11,168
Dec 15, 2025
490.00
492.85
488.90
489.80
485.11
22,178
Dec 12, 2025
489.45
493.50
488.65
490.55
485.85
27,613
Dec 11, 2025
491.00
493.10
487.40
489.90
485.21
20,877
Dec 10, 2025
495.50
503.95
487.00
490.30
485.60
25,848
Dec 9, 2025
491.40
498.00
487.25
492.65
487.93
13,835
Dec 8, 2025
503.25
503.55
490.00
491.45
486.74
13,648
Dec 5, 2025
514.75
514.75
502.15
504.30
499.47
32,592
Dec 4, 2025
496.05
519.70
495.60
511.10
506.20
52,247
Dec 3, 2025
494.45
503.50
494.45
497.00
492.24
37,456
Dec 2, 2025
496.05
498.15
491.55
494.15
489.42
31,689
Dec 1, 2025
498.85
502.20
496.00
497.35
492.59
30,007
Nov 28, 2025
497.35
509.40
496.60
498.85
494.07
24,257
Nov 27, 2025
503.40
504.95
495.80
496.55
491.79
28,817
Nov 26, 2025
500.00
503.55
496.10
500.80
496.00
28,866
Nov 25, 2025
504.90
508.40
497.05
497.85
493.08
30,482
Nov 24, 2025
496.85
513.00
495.80
508.40
503.53
33,042
Nov 21, 2025
500.75
500.80
495.05
496.85
492.09
30,955
Nov 20, 2025
507.00
507.00
499.25
500.25
495.46
30,471
Nov 19, 2025
505.00
511.00
504.75
506.30
501.45
34,440
Nov 18, 2025
501.95
509.20
501.80
505.30
500.46
15,745
Nov 17, 2025
503.70
506.85
501.00
502.10
497.29
32,088
Nov 14, 2025
501.05
506.90
499.25
505.10
500.26
24,395
Nov 13, 2025
509.75
509.75
500.90
503.40
498.58
24,860
Nov 12, 2025
507.95
515.00
503.65
505.60
500.76
27,012
Nov 11, 2025
505.10
507.60
498.00
504.05
499.22
31,284
Nov 10, 2025
494.70
506.60
491.40
503.75
498.93
35,651
Nov 7, 2025
496.85
497.90
490.90
494.60
489.86
39,611
Nov 6, 2025
506.35
507.15
496.50
500.45
495.66
54,100
Nov 4, 2025
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
512.10
512.15
504.05
506.70
501.85
26,760
Nov 3, 2025
515.55
516.00
511.00
512.50
504.87
25,486
Oct 31, 2025
524.95
524.95
514.00
515.55
507.87
34,470
Oct 30, 2025
522.00
524.00
515.70
521.55
513.78
18,620
