tiprankstipranks
Trending News
More News >
Happiest Minds Technologies Ltd. (IN:HAPPSTMNDS)
:HAPPSTMNDS
India Market

Happiest Minds Technologies Ltd. (HAPPSTMNDS) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
649.85
649.85
634.50
636.15
636.15
-1.74%
29,869
0.34
Jul 07, 2025
643.05
651.80
636.50
647.40
647.40
+0.66%
16,990
0.19
Jul 04, 2025
645.50
646.10
634.05
643.15
643.15
-0.07%
26,670
0.29
Jul 03, 2025
645.15
652.35
641.70
643.60
643.60
-0.24%
8,173
0.09
Jul 02, 2025
652.25
652.25
640.65
645.15
645.15
-0.85%
14,077
0.15
Jul 01, 2025
655.65
661.40
645.85
650.70
650.70
-0.82%
31,786
0.33
Jun 30, 2025
650.20
658.55
643.55
656.10
656.10
+0.83%
17,979
0.19
Jun 27, 2025
646.55
657.90
644.80
650.70
650.70
+0.65%
64,734
0.68
Jun 26, 2025
648.25
654.90
640.95
646.50
646.50
-0.61%
17,836
0.18
Jun 25, 2025
642.45
653.35
636.85
650.45
650.45
+1.28%
20,139
0.21
Jun 24, 2025
628.70
657.80
622.85
642.25
642.25
+3.45%
114,569
1.20
Jun 23, 2025
615.90
628.05
612.10
620.85
620.85
-0.50%
19,453
0.20
Jun 20, 2025
617.80
632.25
611.40
623.95
623.95
+0.89%
53,590
0.56
Jun 19, 2025
645.90
646.80
612.50
618.45
618.45
-4.59%
117,653
1.24
Jun 18, 2025
664.55
668.50
640.30
648.20
648.20
-2.91%
359,917
4.01
Jun 17, 2025
602.05
674.00
602.05
667.65
667.65
+10.96%
2,857,424
64.19
Jun 16, 2025
602.65
608.65
591.25
601.70
601.70
+0.19%
32,466
0.73
Jun 13, 2025
595.55
605.95
595.05
600.55
600.55
-1.21%
7,438
0.17
Jun 12, 2025
623.00
623.00
606.00
607.90
607.90
-1.82%
11,635
0.26
Jun 11, 2025
616.05
625.35
613.35
619.15
619.15
+0.06%
17,325
0.31
Jun 10, 2025
620.00
625.00
616.05
618.80
618.80
+0.32%
64,887
1.18
Jun 09, 2025
594.00
629.90
591.00
616.80
616.80
+4.74%
192,228
3.67
Jun 06, 2025
594.70
598.60
588.00
588.90
588.90
-0.84%
38,454
0.73
Jun 05, 2025
592.05
596.95
592.05
593.90
593.90
+0.03%
8,043
0.15
Jun 04, 2025
594.90
599.15
592.45
593.70
593.70
-0.20%
19,854
0.36
Jun 03, 2025
595.10
598.90
592.70
594.90
594.90
<+0.01%
22,861
0.41
Jun 02, 2025
594.00
598.15
589.00
594.85
594.85
+0.03%
30,497
0.54
May 30, 2025
598.60
603.55
593.05
594.65
594.65
-1.01%
32,452
0.57
May 29, 2025
600.05
608.00
599.70
600.70
600.70
-0.32%
9,836
0.17
May 28, 2025
605.75
609.70
601.25
602.60
602.60
-0.48%
21,062
0.37
May 27, 2025
611.45
611.45
603.50
605.50
605.50
-0.46%
21,006
0.37
May 26, 2025
606.00
609.45
601.00
608.30
608.30
+1.12%
31,132
0.55
May 23, 2025
607.25
611.40
600.00
601.55
601.55
-0.91%
34,510
0.61
May 22, 2025
605.55
611.80
601.00
607.05
607.05
+0.33%
21,030
0.32
May 21, 2025
608.55
609.85
599.45
605.05
605.05
-0.58%
30,431
0.45
May 20, 2025
615.05
624.00
603.55
608.60
608.60
-0.55%
25,649
0.37
May 19, 2025
600.00
632.00
600.00
611.95
611.95
+1.21%
88,365
1.29
May 16, 2025
598.90
609.50
592.55
604.65
604.65
+0.96%
38,918
0.57
May 15, 2025
599.95
602.30
595.40
598.90
598.90
+0.75%
12,855
0.19
May 14, 2025
594.00
600.00
592.00
594.45
594.45
+0.18%
35,409
0.52
May 13, 2025
599.40
604.90
591.30
593.40
593.40
-2.63%
27,389
0.40
May 12, 2025
607.20
615.00
592.90
609.40
609.40
+5.40%
84,208
1.25
May 09, 2025
555.85
580.95
555.85
578.20
578.20
-1.29%
47,583
0.71
May 08, 2025
590.20
601.95
582.00
585.75
585.75
-0.90%
5,800
0.09
May 07, 2025
581.40
594.10
580.00
591.05
591.05
-0.33%
11,151
0.17
May 06, 2025
612.55
613.75
590.45
593.00
593.00
-2.62%
22,168
0.33
May 05, 2025
597.50
612.75
592.30
608.95
608.95
+2.04%
54,732
0.81
May 02, 2025
572.65
604.00
568.40
596.75
596.75
+4.29%
102,116
1.53
Apr 30, 2025
584.00
584.05
568.20
572.20
572.20
-2.34%
30,786
0.46
Apr 29, 2025
584.00
591.45
581.50
585.90
585.90
+0.27%
24,271
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis