BSE - Delayed Quote INR

Happiest Minds Technologies Limited (HAPPSTMNDS.BO)

Compare
543.30
-6.05
(-1.10%)
At close: April 9 at 3:41:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025549.75549.75534.10543.30543.3033,627
Apr 8, 2025564.45570.00544.25549.35549.3547,236
Apr 7, 2025525.05555.55525.05549.10549.10118,382
Apr 4, 2025591.05599.65579.00586.40586.4027,403
Apr 3, 2025602.55605.10593.95595.40595.4021,687
Apr 2, 2025590.60610.00587.00606.75606.75298,345
Apr 1, 2025592.80601.85588.05591.85591.8521,792
Mar 28, 2025614.65621.40588.95595.75595.7569,037
Mar 27, 2025625.60630.00609.00610.55610.55159,859
Mar 26, 2025640.05642.15620.20624.10624.1044,545
Mar 25, 2025650.05657.00635.00636.60636.6035,451
Mar 24, 2025655.95665.00643.45646.25646.2595,661
Mar 21, 2025648.65662.00646.00656.35656.3525,970
Mar 20, 2025647.75658.75643.00644.60644.6022,828
Mar 19, 2025649.05649.05640.15641.35641.3520,666
Mar 18, 2025644.40650.35639.85642.45642.4554,107
Mar 17, 2025660.90667.75640.05644.65644.6550,204
Mar 13, 2025687.25695.00666.50668.85668.8552,140
Mar 12, 2025694.95698.90682.85685.45685.4513,181
Mar 11, 2025685.05699.95675.00695.70695.7021,148
Mar 10, 2025698.40707.40689.45695.80695.8025,618
Mar 7, 2025695.55709.55692.90695.25695.2530,123
Mar 6, 2025702.00714.15694.10695.60695.60666,557
Mar 5, 2025666.35705.90666.35702.35702.3564,279
Mar 4, 2025680.00684.35670.35674.20674.2015,279
Mar 3, 2025684.75700.70665.75684.30684.3035,659
Feb 28, 2025700.00724.00676.60684.45684.45149,121
Feb 27, 2025714.25714.25698.25700.45700.4512,835
Feb 25, 2025713.95722.20703.45714.45714.4598,336
Feb 24, 2025667.05735.00662.00722.20722.2098,533
Feb 21, 2025676.00695.00666.65672.40672.4030,271
Feb 20, 2025670.00691.30670.00677.20677.2014,796
Feb 19, 2025670.50679.45667.30669.65669.658,874
Feb 18, 2025677.00684.40665.00669.80669.8013,102
Feb 17, 2025680.05692.30670.25676.50676.5025,172
Feb 14, 2025698.90705.90687.80692.65692.6564,788
Feb 13, 2025694.05707.50694.00695.75695.75633,006
Feb 12, 2025697.95705.80685.55694.85694.8596,280
Feb 11, 2025669.00766.00655.00717.00717.00115,151
Feb 10, 2025680.05682.70665.00665.55665.5547,695
Feb 7, 2025688.15691.30678.10681.15681.1542,849
Feb 6, 2025700.25707.25683.70689.50689.5013,508
Feb 5, 2025703.95704.10695.05699.60699.6014,360
Feb 4, 2025722.75723.10700.00707.05707.058,058
Feb 3, 2025699.00726.30699.00714.20714.2059,299
Feb 1, 2025694.20711.10690.00695.70695.7029,628
Jan 31, 2025685.00701.70685.00688.60688.6033,838
Jan 30, 2025708.95708.95690.00692.55692.5523,615
Jan 29, 2025670.20700.00670.20697.20697.2014,640
Jan 28, 2025688.00697.60666.00670.45670.4529,409
Jan 27, 2025700.25711.45686.60688.45688.4559,981
Jan 24, 2025716.05717.00705.05707.30707.3025,382
Jan 23, 2025715.00728.25713.80716.15716.1510,338
Jan 22, 2025720.70720.70707.80715.65715.6535,077
Jan 21, 2025723.50729.50716.10717.40717.4024,314
Jan 20, 2025719.25730.55718.65720.95720.9512,000
Jan 17, 2025725.00727.70716.35718.65718.65184,745
Jan 16, 2025744.00744.60719.70721.70721.7033,201
Jan 15, 2025712.05732.45712.05723.90723.9036,524
Jan 14, 2025715.00726.65711.05713.65713.6511,769
Jan 13, 2025703.00734.00700.45717.25717.2579,868
Jan 10, 2025708.20716.95700.20706.60706.6044,331
Jan 9, 2025715.05722.90706.00708.25708.2518,331
Jan 8, 2025718.55727.40713.10717.60717.6010,562
Jan 7, 2025705.60725.65705.60723.65723.6535,069
Jan 6, 2025738.05740.75707.75712.65712.6516,179
Jan 3, 2025724.70746.20723.40737.90737.9036,162
Jan 2, 2025738.85738.85722.45724.75724.7522,507
Jan 1, 2025734.40737.30723.55725.30725.3012,488
Dec 31, 2024738.25744.35730.05734.40734.4048,701
Dec 30, 2024700.05774.05696.15749.70749.70235,300
Dec 27, 2024702.05705.10699.75700.20700.2036,168
Dec 26, 2024700.80717.70700.00702.60702.6035,594
Dec 24, 2024701.40706.35696.20701.15701.158,507
Dec 23, 2024701.70712.75697.00699.45699.4540,162
Dec 20, 2024727.85733.70692.90700.85700.8528,046
Dec 19, 2024728.15729.05722.95724.95724.9510,041
Dec 18, 2024740.45744.70730.50731.25731.2513,916
Dec 17, 2024743.20749.70739.00740.50740.5030,625
Dec 16, 2024741.25752.15741.25743.45743.4532,968
Dec 13, 2024749.60749.60736.05745.40745.4034,653
Dec 12, 2024759.40765.05747.60749.65749.659,318
Dec 11, 2024761.30767.90759.00759.40759.4021,885
Dec 10, 2024761.85777.35757.20762.40762.4017,554
Dec 9, 2024755.30771.60755.30761.85761.8542,728
Dec 6, 2024760.25766.40757.05758.25758.259,162
Dec 5, 2024750.75771.90750.75760.25760.2553,826
Dec 4, 2024755.00759.45747.05749.50749.5014,407
Dec 3, 2024774.55787.15751.45753.45753.4571,707
Dec 2, 2024729.85775.00721.35770.50770.50186,578
Nov 29, 2024730.00731.15721.50723.45723.4541,948
Nov 28, 2024735.60735.60723.45725.25725.2546,106
Nov 27, 2024 2.50 Dividend
Nov 27, 2024727.00734.75725.30730.45730.4518,039
Nov 26, 2024729.25733.95724.00726.95724.4518,713
Nov 25, 2024730.30733.50721.70724.30721.8145,155
Nov 22, 2024716.25726.45716.25721.60719.1231,281
Nov 21, 2024734.60735.75719.00720.25717.7712,030
Nov 19, 2024723.05747.00723.05735.75733.2241,332
Nov 18, 2024735.75743.45721.50723.65721.1620,401
Nov 14, 2024742.05758.90732.05735.70733.1783,871
Nov 13, 2024750.00764.45744.00750.25747.67325,410
Nov 12, 2024763.95769.95755.85757.05754.4510,115
Nov 11, 2024762.05769.20761.50762.50759.8831,765
Nov 8, 2024790.00795.75767.70770.35767.7036,946
Nov 7, 2024789.00794.80780.30793.20790.4785,484
Nov 6, 2024766.95786.00766.95785.25782.5518,546
Nov 4, 2024770.10770.10756.20757.50754.8931,270
Nov 1, 2024774.00775.40768.10769.35766.7016,654
Oct 31, 2024766.05775.30762.60764.95762.3224,683
Oct 29, 2024774.00777.35761.10762.30759.6834,472
Oct 28, 2024769.05773.90758.05767.15764.5136,223
Oct 25, 2024783.90783.90754.20768.75766.1120,492
Oct 24, 2024777.55787.30772.50775.05772.3835,199
Oct 23, 2024770.05787.95762.75777.50774.8317,433
Oct 22, 2024785.25797.00760.00773.80771.1467,873
Oct 21, 2024793.05799.50786.00788.40785.6935,037
Oct 18, 2024801.95803.95792.80796.65793.918,861
Oct 17, 2024795.05809.10795.05802.20799.449,909
Oct 16, 2024793.00805.05793.00800.75798.0097,677
Oct 15, 2024801.05808.35794.45796.05793.317,329
Oct 14, 2024800.75807.00796.55805.45802.687,261
Oct 11, 2024816.50816.50799.40799.95797.206,112
Oct 10, 2024805.10812.00801.20808.45805.6711,230
Oct 9, 2024799.05809.00799.05804.80802.0311,414
Oct 8, 2024794.05800.00787.80797.60794.8613,783
Oct 7, 2024800.05806.85778.60797.30794.5697,752
Oct 4, 2024790.10809.00785.70801.15798.3969,582
Oct 3, 2024792.65803.95792.65798.25795.50137,566
Oct 1, 2024801.05812.60801.05806.05803.2882,055
Sep 30, 2024792.30812.20792.30808.85806.0721,683
Sep 27, 2024802.00810.35793.25798.00795.2621,357
Sep 26, 2024791.00801.80787.75798.25795.5014,092
Sep 25, 2024790.05797.85789.05791.25788.537,862
Sep 24, 2024794.10803.70790.15793.30790.5775,531
Sep 23, 2024804.95804.95791.85794.10791.3716,376
Sep 20, 2024792.05804.00789.45799.65796.9016,055
Sep 19, 2024793.70802.90779.15791.85789.1396,174
Sep 18, 2024801.00803.40791.05793.70790.9720,364
Sep 17, 2024807.95807.95800.80803.05800.2943,674
Sep 16, 2024821.85824.50806.00808.00805.2261,277
Sep 13, 2024822.60826.95819.60821.30818.4810,739
Sep 12, 2024811.05832.15808.60822.20819.3738,133
Sep 11, 2024810.05819.00808.35809.35806.5714,986
Sep 10, 2024799.50814.90799.50812.20809.4110,829
Sep 9, 2024800.50804.55794.80796.90794.1616,044
Sep 6, 2024809.50823.50803.70805.90803.13103,628
Sep 5, 2024803.05813.25800.10801.65798.899,485
Sep 4, 2024733.55809.75733.55801.00798.2530,771
Sep 3, 2024811.05817.65808.20809.50806.7239,317
Sep 2, 2024821.10825.50810.00811.20808.4124,298
Aug 30, 2024810.00814.85802.80810.30807.5116,111
Aug 29, 2024812.30816.35801.50803.25800.4913,964
Aug 28, 2024810.00829.90806.00812.30809.5162,945
Aug 26, 2024791.80810.00791.80804.15801.3833,411
Aug 23, 2024798.05801.95787.50789.65786.9346,926
Aug 22, 2024805.00806.00795.80797.00794.2613,049
Aug 21, 2024786.00803.90786.00801.35798.5979,467
Aug 20, 2024780.95795.60776.50786.30783.6082,903
Aug 19, 2024776.10776.10765.00774.05771.3914,741
Aug 16, 2024760.05774.35760.05766.00763.3775,829
Aug 14, 2024754.95761.00750.00751.55748.9779,022
Aug 13, 2024764.15767.80751.00754.65752.05209,401
Aug 12, 2024774.05777.00767.20772.65769.9965,221
Aug 9, 2024790.65790.65775.00776.55773.8862,496
Aug 8, 2024783.90784.00775.40778.60775.9216,144
Aug 7, 2024777.60785.40775.05777.95775.2718,868
Aug 6, 2024780.00793.00775.00777.15774.4879,757
Aug 5, 2024789.75800.00773.00774.40771.7446,316
Aug 2, 2024805.00811.20805.00805.85803.0813,949
Aug 1, 2024815.05823.45810.40812.40809.6177,928
Jul 31, 2024817.15821.95813.00813.45810.6512,018
Jul 30, 2024813.15822.00811.00816.80813.9963,383
Jul 29, 2024823.95827.00813.25814.70811.9078,953
Jul 26, 2024817.05825.50815.50818.55815.7317,793
Jul 25, 2024821.95821.95815.50816.60813.7912,842
Jul 24, 2024814.40834.30809.85827.50824.6534,969
Jul 23, 2024806.00819.80791.25812.05809.2636,941
Jul 22, 2024803.10813.70803.05804.70801.93100,314
Jul 19, 2024831.05835.00812.00815.70812.8926,953
Jul 18, 2024822.15831.40817.55828.10825.2522,748
Jul 16, 2024829.90837.50819.05827.75824.9033,746
Jul 15, 2024832.10837.40823.10825.60822.7624,653
Jul 12, 2024820.00837.90816.65829.85827.0056,939
Jul 11, 2024816.90821.80811.30812.85810.0559,206
Jul 10, 2024815.75823.40808.00815.05812.2523,619
Jul 9, 2024821.50826.00820.00820.90818.0824,092
Jul 8, 2024828.10830.40820.00821.50818.6726,672
Jul 5, 2024831.90833.65824.00826.50823.66107,733
Jul 4, 2024826.10849.35826.10832.70829.8438,000
Jul 3, 2024833.00836.00824.25825.65822.8184,239
Jul 2, 2024839.50840.00830.00830.95828.0948,964
Jul 1, 2024818.35837.00818.15832.85829.99164,757
Jun 28, 2024821.70825.05815.65817.95815.1443,283
Jun 27, 2024828.55832.65812.00815.40812.60280,578
Jun 26, 2024836.95839.80823.95828.55825.70102,074
Jun 25, 2024848.80852.80828.10830.45827.5913,702,940
Jun 24, 2024908.05929.70898.45917.05913.90115,280
Jun 21, 2024890.10955.00890.10906.65903.53558,049
Jun 20, 2024887.65891.85880.70882.50879.4720,388
Jun 19, 2024888.05900.35873.00887.60884.5521,356
Jun 18, 2024882.25893.00877.00883.70880.6678,792
Jun 14, 2024 3.25 Dividend
Jun 14, 2024895.00897.05880.00882.25879.2226,031
Jun 13, 2024898.90909.95890.90894.20887.8989,842
Jun 12, 2024900.00926.70881.40890.60884.31165,260
Jun 11, 2024917.00917.00885.25894.25887.9466,201
Jun 10, 2024849.50918.00845.70908.05901.64193,703
Jun 7, 2024820.15865.25820.15840.80834.8660,351
Jun 6, 2024796.00825.90793.85819.90814.11110,528
Jun 5, 2024776.85792.45760.20788.20782.6377,822
Jun 4, 2024786.05786.05760.55765.25759.8534,280
Jun 3, 2024807.55809.95781.65784.90779.36104,142
May 31, 2024786.10796.75786.10788.95783.3810,442
May 30, 2024800.00803.95788.55790.05784.4713,134
May 29, 2024802.05808.00801.00801.75796.0934,296
May 28, 2024802.10810.50800.05802.95797.2812,383
May 27, 2024809.70813.00786.55800.70795.0570,388
May 24, 2024819.90819.90808.00809.35803.6410,453
May 23, 2024816.15823.55813.50815.40809.6416,905
May 22, 2024815.30819.95805.00816.15810.3948,530
May 21, 2024815.00816.55809.60810.65804.9314,895
May 17, 2024823.80824.15812.90820.30814.5112,942
May 16, 2024815.00820.00810.00814.60808.8518,304
May 15, 2024815.90822.00808.10809.75804.0333,068
May 14, 2024825.10827.00811.00814.30808.5532,903
May 13, 2024808.45824.50791.75823.10817.2962,482
May 10, 2024810.55814.85802.50808.40802.6940,304
May 9, 2024830.00830.70807.45810.25804.5313,320
May 8, 2024829.15837.65818.35822.00816.2074,727
May 7, 2024817.15842.70801.00822.05816.2543,004
May 6, 2024814.95814.95800.10805.05799.3748,050
May 3, 2024818.40818.40804.80807.65801.9542,955
May 2, 2024818.90820.55809.70811.20805.4713,664
Apr 30, 2024814.05829.00810.00814.15808.4018,094
Apr 29, 2024820.50825.85810.50813.50807.7640,935
Apr 26, 2024827.85828.35813.25818.10812.3218,442
Apr 25, 2024827.00838.55810.85818.75812.9732,443
Apr 24, 2024820.00822.00812.90818.55812.7745,538
Apr 23, 2024811.35817.00806.00811.90806.1741,311
Apr 22, 2024821.35824.35805.80810.80805.0716,925
Apr 19, 2024801.60822.00795.15812.10806.3762,223
Apr 18, 2024814.45825.30807.00809.65803.9317,968
Apr 16, 2024795.00843.00792.00812.15806.4248,847
Apr 15, 2024795.10814.10789.20800.80795.1522,752
Apr 12, 2024816.25829.15815.60821.60815.8017,239
Apr 10, 2024819.05823.10816.00818.55812.7738,466
Apr 9, 2024817.85834.65815.00822.75816.9414,455

Related Tickers

PERSISTENT.BO Persistent Systems Limited
4,402.80
-4.17%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,162.40
-1.65%
 
CAMS.NS Computer Age Management Services Limited
3,590.20
+0.48%
 
TECHM.BO Tech Mahindra Limited
1,272.20
-3.25%
 
HEXT.NS Hexaware Technologies Limited
634.30
-5.04%
 
ZENSARTECH.NS Zensar Technologies Limited
627.55
-3.90%
 
TATATECH.NS Tata Technologies Limited
613.15
-0.44%
 
TCS.BO Tata Consultancy Services Limited
3,246.10
-1.44%
 
HCLTECH.NS HCL Technologies Limited
1,380.00
-1.66%
 
INFY.NS Infosys Limited
1,403.70
-1.76%