BSE - Delayed Quote INR

Happiest Minds Technologies Limited (HAPPSTMNDS.BO)

Compare
743.45 -1.95 (-0.26%)
At close: 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 741.25 752.15 741.25 743.45 743.45 32,968
Dec 13, 2024 749.60 749.60 736.05 745.40 745.40 34,653
Dec 12, 2024 759.40 765.05 747.60 749.65 749.65 9,318
Dec 11, 2024 761.30 767.90 759.00 759.40 759.40 21,885
Dec 10, 2024 761.85 777.35 757.20 762.40 762.40 17,554
Dec 9, 2024 755.30 771.60 755.30 761.85 761.85 42,728
Dec 6, 2024 760.25 766.40 757.05 758.25 758.25 9,162
Dec 5, 2024 750.75 771.90 750.75 760.25 760.25 53,826
Dec 4, 2024 755.00 759.45 747.05 749.50 749.50 14,407
Dec 3, 2024 774.55 787.15 751.45 753.45 753.45 71,707
Dec 2, 2024 729.85 775.00 721.35 770.50 770.50 186,578
Nov 29, 2024 730.00 731.15 721.50 723.45 723.45 41,948
Nov 28, 2024 735.60 735.60 723.45 725.25 725.25 46,106
Nov 27, 2024 2.50 Dividend
Nov 27, 2024 727.00 734.75 725.30 730.45 730.45 18,039
Nov 26, 2024 729.25 733.95 724.00 726.95 724.45 18,713
Nov 25, 2024 730.30 733.50 721.70 724.30 721.81 45,155
Nov 22, 2024 716.25 726.45 716.25 721.60 719.12 31,281
Nov 21, 2024 734.60 735.75 719.00 720.25 717.77 12,030
Nov 19, 2024 723.05 747.00 723.05 735.75 733.22 41,332
Nov 18, 2024 735.75 743.45 721.50 723.65 721.16 20,401
Nov 14, 2024 742.05 758.90 732.05 735.70 733.17 83,871
Nov 13, 2024 750.00 764.45 744.00 750.25 747.67 325,410
Nov 12, 2024 763.95 769.95 755.85 757.05 754.45 10,115
Nov 11, 2024 762.05 769.20 761.50 762.50 759.88 31,765
Nov 8, 2024 790.00 795.75 767.70 770.35 767.70 36,946
Nov 7, 2024 789.00 794.80 780.30 793.20 790.47 85,484
Nov 6, 2024 766.95 786.00 766.95 785.25 782.55 18,546
Nov 4, 2024 770.10 770.10 756.20 757.50 754.89 31,270
Nov 1, 2024 774.00 775.40 768.10 769.35 766.70 16,654
Oct 31, 2024 766.05 775.30 762.60 764.95 762.32 24,683
Oct 29, 2024 774.00 777.35 761.10 762.30 759.68 34,472
Oct 28, 2024 769.05 773.90 758.05 767.15 764.51 36,223
Oct 25, 2024 783.90 783.90 754.20 768.75 766.11 20,492
Oct 24, 2024 777.55 787.30 772.50 775.05 772.38 35,199
Oct 23, 2024 770.05 787.95 762.75 777.50 774.83 17,433
Oct 22, 2024 785.25 797.00 760.00 773.80 771.14 67,873
Oct 21, 2024 793.05 799.50 786.00 788.40 785.69 35,037
Oct 18, 2024 801.95 803.95 792.80 796.65 793.91 8,861
Oct 17, 2024 795.05 809.10 795.05 802.20 799.44 9,909
Oct 16, 2024 793.00 805.05 793.00 800.75 798.00 97,677
Oct 15, 2024 801.05 808.35 794.45 796.05 793.31 7,329
Oct 14, 2024 800.75 807.00 796.55 805.45 802.68 7,261
Oct 11, 2024 816.50 816.50 799.40 799.95 797.20 6,112
Oct 10, 2024 805.10 812.00 801.20 808.45 805.67 11,230
Oct 9, 2024 799.05 809.00 799.05 804.80 802.03 11,414
Oct 8, 2024 794.05 800.00 787.80 797.60 794.86 13,783
Oct 7, 2024 800.05 806.85 778.60 797.30 794.56 97,752
Oct 4, 2024 790.10 809.00 785.70 801.15 798.39 69,582
Oct 3, 2024 792.65 803.95 792.65 798.25 795.50 137,566
Oct 1, 2024 801.05 812.60 801.05 806.05 803.28 82,055
Sep 30, 2024 792.30 812.20 792.30 808.85 806.07 21,683
Sep 27, 2024 802.00 810.35 793.25 798.00 795.26 21,357
Sep 26, 2024 791.00 801.80 787.75 798.25 795.50 14,092
Sep 25, 2024 790.05 797.85 789.05 791.25 788.53 7,862
Sep 24, 2024 794.10 803.70 790.15 793.30 790.57 75,531
Sep 23, 2024 804.95 804.95 791.85 794.10 791.37 16,376
Sep 20, 2024 792.05 804.00 789.45 799.65 796.90 16,055
Sep 19, 2024 793.70 802.90 779.15 791.85 789.13 96,174
Sep 18, 2024 801.00 803.40 791.05 793.70 790.97 20,364
Sep 17, 2024 807.95 807.95 800.80 803.05 800.29 43,674
Sep 16, 2024 821.85 824.50 806.00 808.00 805.22 61,277
Sep 13, 2024 822.60 826.95 819.60 821.30 818.48 10,739
Sep 12, 2024 811.05 832.15 808.60 822.20 819.37 38,133
Sep 11, 2024 810.05 819.00 808.35 809.35 806.57 14,986
Sep 10, 2024 799.50 814.90 799.50 812.20 809.41 10,829
Sep 9, 2024 800.50 804.55 794.80 796.90 794.16 16,044
Sep 6, 2024 809.50 823.50 803.70 805.90 803.13 103,628
Sep 5, 2024 803.05 813.25 800.10 801.65 798.89 9,485
Sep 4, 2024 733.55 809.75 733.55 801.00 798.25 30,771
Sep 3, 2024 811.05 817.65 808.20 809.50 806.72 39,317
Sep 2, 2024 821.10 825.50 810.00 811.20 808.41 24,298
Aug 30, 2024 810.00 814.85 802.80 810.30 807.51 16,111
Aug 29, 2024 812.30 816.35 801.50 803.25 800.49 13,964
Aug 28, 2024 810.00 829.90 806.00 812.30 809.51 62,945
Aug 26, 2024 791.80 810.00 791.80 804.15 801.38 33,411
Aug 23, 2024 798.05 801.95 787.50 789.65 786.93 46,926
Aug 22, 2024 805.00 806.00 795.80 797.00 794.26 13,049
Aug 21, 2024 786.00 803.90 786.00 801.35 798.59 79,467
Aug 20, 2024 780.95 795.60 776.50 786.30 783.60 82,903
Aug 19, 2024 776.10 776.10 765.00 774.05 771.39 14,741
Aug 16, 2024 760.05 774.35 760.05 766.00 763.37 75,829
Aug 14, 2024 754.95 761.00 750.00 751.55 748.97 79,022
Aug 13, 2024 764.15 767.80 751.00 754.65 752.05 209,401
Aug 12, 2024 774.05 777.00 767.20 772.65 769.99 65,221
Aug 9, 2024 790.65 790.65 775.00 776.55 773.88 62,496
Aug 8, 2024 783.90 784.00 775.40 778.60 775.92 16,144
Aug 7, 2024 777.60 785.40 775.05 777.95 775.27 18,868
Aug 6, 2024 780.00 793.00 775.00 777.15 774.48 79,757
Aug 5, 2024 789.75 800.00 773.00 774.40 771.74 46,316
Aug 2, 2024 805.00 811.20 805.00 805.85 803.08 13,949
Aug 1, 2024 815.05 823.45 810.40 812.40 809.61 77,928
Jul 31, 2024 817.15 821.95 813.00 813.45 810.65 12,018
Jul 30, 2024 813.15 822.00 811.00 816.80 813.99 63,383
Jul 29, 2024 823.95 827.00 813.25 814.70 811.90 78,953
Jul 26, 2024 817.05 825.50 815.50 818.55 815.73 17,793
Jul 25, 2024 821.95 821.95 815.50 816.60 813.79 12,842
Jul 24, 2024 814.40 834.30 809.85 827.50 824.65 34,969
Jul 23, 2024 806.00 819.80 791.25 812.05 809.26 36,941
Jul 22, 2024 803.10 813.70 803.05 804.70 801.93 100,314
Jul 19, 2024 831.05 835.00 812.00 815.70 812.89 26,953
Jul 18, 2024 822.15 831.40 817.55 828.10 825.25 22,748
Jul 16, 2024 829.90 837.50 819.05 827.75 824.90 33,746
Jul 15, 2024 832.10 837.40 823.10 825.60 822.76 24,653
Jul 12, 2024 820.00 837.90 816.65 829.85 827.00 56,939
Jul 11, 2024 816.90 821.80 811.30 812.85 810.05 59,206
Jul 10, 2024 815.75 823.40 808.00 815.05 812.25 23,619
Jul 9, 2024 821.50 826.00 820.00 820.90 818.08 24,092
Jul 8, 2024 828.10 830.40 820.00 821.50 818.67 26,672
Jul 5, 2024 831.90 833.65 824.00 826.50 823.66 107,733
Jul 4, 2024 826.10 849.35 826.10 832.70 829.84 38,000
Jul 3, 2024 833.00 836.00 824.25 825.65 822.81 84,239
Jul 2, 2024 839.50 840.00 830.00 830.95 828.09 48,964
Jul 1, 2024 818.35 837.00 818.15 832.85 829.99 164,757
Jun 28, 2024 821.70 825.05 815.65 817.95 815.14 43,283
Jun 27, 2024 828.55 832.65 812.00 815.40 812.60 280,578
Jun 26, 2024 836.95 839.80 823.95 828.55 825.70 102,074
Jun 25, 2024 848.80 852.80 828.10 830.45 827.59 13,702,940
Jun 24, 2024 908.05 929.70 898.45 917.05 913.90 115,280
Jun 21, 2024 890.10 955.00 890.10 906.65 903.53 558,049
Jun 20, 2024 887.65 891.85 880.70 882.50 879.47 20,388
Jun 19, 2024 888.05 900.35 873.00 887.60 884.55 21,356
Jun 18, 2024 882.25 893.00 877.00 883.70 880.66 78,792
Jun 14, 2024 3.25 Dividend
Jun 14, 2024 895.00 897.05 880.00 882.25 879.22 26,031
Jun 13, 2024 898.90 909.95 890.90 894.20 887.89 89,842
Jun 12, 2024 900.00 926.70 881.40 890.60 884.31 165,260
Jun 11, 2024 917.00 917.00 885.25 894.25 887.94 66,201
Jun 10, 2024 849.50 918.00 845.70 908.05 901.64 193,703
Jun 7, 2024 820.15 865.25 820.15 840.80 834.86 60,351
Jun 6, 2024 796.00 825.90 793.85 819.90 814.11 110,528
Jun 5, 2024 776.85 792.45 760.20 788.20 782.63 77,822
Jun 4, 2024 786.05 786.05 760.55 765.25 759.85 34,280
Jun 3, 2024 807.55 809.95 781.65 784.90 779.36 104,142
May 31, 2024 786.10 796.75 786.10 788.95 783.38 10,442
May 30, 2024 800.00 803.95 788.55 790.05 784.47 13,134
May 29, 2024 802.05 808.00 801.00 801.75 796.09 34,296
May 28, 2024 802.10 810.50 800.05 802.95 797.28 12,383
May 27, 2024 809.70 813.00 786.55 800.70 795.05 70,388
May 24, 2024 819.90 819.90 808.00 809.35 803.64 10,453
May 23, 2024 816.15 823.55 813.50 815.40 809.64 16,905
May 22, 2024 815.30 819.95 805.00 816.15 810.39 48,530
May 21, 2024 815.00 816.55 809.60 810.65 804.93 14,895
May 17, 2024 823.80 824.15 812.90 820.30 814.51 12,942
May 16, 2024 815.00 820.00 810.00 814.60 808.85 18,304
May 15, 2024 815.90 822.00 808.10 809.75 804.03 33,068
May 14, 2024 825.10 827.00 811.00 814.30 808.55 32,903
May 13, 2024 808.45 824.50 791.75 823.10 817.29 62,482
May 10, 2024 810.55 814.85 802.50 808.40 802.69 40,304
May 9, 2024 830.00 830.70 807.45 810.25 804.53 13,320
May 8, 2024 829.15 837.65 818.35 822.00 816.20 74,727
May 7, 2024 817.15 842.70 801.00 822.05 816.25 43,004
May 6, 2024 814.95 814.95 800.10 805.05 799.37 48,050
May 3, 2024 818.40 818.40 804.80 807.65 801.95 42,955
May 2, 2024 818.90 820.55 809.70 811.20 805.47 13,664
Apr 30, 2024 814.05 829.00 810.00 814.15 808.40 18,094
Apr 29, 2024 820.50 825.85 810.50 813.50 807.76 40,935
Apr 26, 2024 827.85 828.35 813.25 818.10 812.32 18,442
Apr 25, 2024 827.00 838.55 810.85 818.75 812.97 32,443
Apr 24, 2024 820.00 822.00 812.90 818.55 812.77 45,538
Apr 23, 2024 811.35 817.00 806.00 811.90 806.17 41,311
Apr 22, 2024 821.35 824.35 805.80 810.80 805.07 16,925
Apr 19, 2024 801.60 822.00 795.15 812.10 806.37 62,223
Apr 18, 2024 814.45 825.30 807.00 809.65 803.93 17,968
Apr 16, 2024 795.00 843.00 792.00 812.15 806.42 48,847
Apr 15, 2024 795.10 814.10 789.20 800.80 795.15 22,752
Apr 12, 2024 816.25 829.15 815.60 821.60 815.80 17,239
Apr 10, 2024 819.05 823.10 816.00 818.55 812.77 38,466
Apr 9, 2024 817.85 834.65 815.00 822.75 816.94 14,455
Apr 8, 2024 830.10 833.00 813.65 816.40 810.64 13,148
Apr 5, 2024 821.95 829.45 816.90 824.30 818.48 15,820
Apr 4, 2024 834.85 834.85 816.05 821.65 815.85 49,045
Apr 3, 2024 805.60 830.55 799.00 818.50 812.72 32,169
Apr 2, 2024 798.95 813.00 789.00 805.70 800.01 65,623
Apr 1, 2024 747.75 805.80 747.75 798.15 792.51 40,786
Mar 28, 2024 755.05 763.40 738.05 744.10 738.85 48,237
Mar 27, 2024 766.05 772.75 750.00 751.70 746.39 164,145
Mar 26, 2024 779.75 789.00 760.05 765.70 760.29 47,264
Mar 22, 2024 778.65 786.00 775.00 777.40 771.91 60,885
Mar 21, 2024 785.00 794.05 776.00 779.60 774.10 50,164
Mar 20, 2024 785.55 790.05 775.00 775.65 770.17 55,737
Mar 19, 2024 790.70 795.55 782.00 783.95 778.41 17,353
Mar 18, 2024 795.85 803.85 785.15 786.95 781.39 51,361
Mar 15, 2024 810.25 815.70 784.20 793.35 787.75 16,012
Mar 14, 2024 785.00 808.00 780.00 801.30 795.64 22,941
Mar 13, 2024 806.35 821.35 781.00 784.65 779.11 44,622
Mar 12, 2024 823.00 833.50 805.00 805.60 799.91 25,943
Mar 11, 2024 836.70 836.70 820.00 822.00 816.20 16,468
Mar 7, 2024 825.95 833.95 825.10 831.05 825.18 14,978
Mar 6, 2024 828.40 836.40 816.95 824.05 818.23 68,175
Mar 5, 2024 844.75 844.75 825.50 827.95 822.10 20,284
Mar 4, 2024 856.95 859.85 836.95 839.40 833.47 12,218
Mar 1, 2024 859.90 864.55 846.50 848.15 842.16 21,886
Feb 29, 2024 848.90 854.45 833.05 846.60 840.62 16,477
Feb 28, 2024 879.00 880.75 840.25 848.90 842.91 44,258
Feb 27, 2024 841.80 889.30 828.50 872.60 866.44 102,054
Feb 26, 2024 857.80 857.80 832.30 834.35 828.46 24,571
Feb 23, 2024 825.90 857.50 825.90 848.30 842.31 29,214
Feb 22, 2024 827.55 831.35 818.50 822.35 816.54 12,877
Feb 21, 2024 838.05 838.05 824.80 825.75 819.92 16,028
Feb 20, 2024 847.45 847.45 832.15 833.45 827.57 12,659
Feb 19, 2024 848.90 848.90 833.70 837.40 831.49 13,443
Feb 16, 2024 844.75 850.00 833.25 835.60 829.70 14,683
Feb 15, 2024 829.95 851.40 828.70 836.20 830.30 56,011
Feb 14, 2024 830.95 832.30 822.45 827.45 821.61 12,659
Feb 13, 2024 830.00 838.60 815.00 835.00 829.10 56,955
Feb 12, 2024 842.05 845.00 826.35 830.50 824.64 68,549
Feb 9, 2024 853.00 859.10 838.60 842.05 836.10 63,221
Feb 8, 2024 862.10 866.20 851.20 853.05 847.03 18,042
Feb 7, 2024 870.35 877.00 859.50 861.20 855.12 17,817
Feb 6, 2024 858.00 879.80 857.05 868.75 862.62 78,819
Feb 5, 2024 873.45 875.00 854.05 856.05 850.01 88,513
Feb 2, 2024 865.05 895.90 865.05 874.15 867.98 23,606
Feb 1, 2024 879.50 879.50 861.60 863.55 857.45 44,695
Jan 31, 2024 855.15 879.50 855.15 876.35 870.16 64,064
Jan 30, 2024 856.80 869.40 855.00 858.25 852.19 56,543
Jan 29, 2024 866.25 870.75 855.15 856.25 850.20 17,820
Jan 25, 2024 869.90 880.00 862.85 866.25 860.13 45,192
Jan 24, 2024 857.80 876.95 850.55 868.10 861.97 49,311
Jan 23, 2024 884.00 890.50 852.00 857.15 851.10 25,937
Jan 19, 2024 897.90 906.65 885.90 889.45 883.17 79,362
Jan 17, 2024 931.00 948.70 920.50 925.80 919.26 34,001
Jan 16, 2024 949.65 950.70 922.85 934.65 928.05 44,181
Jan 15, 2024 932.50 959.95 932.50 945.00 938.33 223,386
Jan 12, 2024 899.00 932.75 898.95 923.45 916.93 70,009
Jan 11, 2024 895.95 898.95 888.00 889.50 883.22 61,224
Jan 10, 2024 895.10 901.25 887.65 894.25 887.94 17,603
Jan 9, 2024 898.15 909.10 892.60 894.55 888.23 14,733
Jan 8, 2024 906.00 908.50 888.00 890.20 883.91 16,309
Jan 5, 2024 905.60 910.95 896.00 903.55 897.17 17,144
Jan 4, 2024 906.75 912.00 898.40 900.45 894.09 14,292
Jan 3, 2024 909.00 909.00 896.85 903.40 897.02 23,352
Jan 2, 2024 909.85 915.00 891.35 909.20 902.78 75,810
Jan 1, 2024 896.05 912.05 896.05 904.40 898.01 13,322
Dec 29, 2023 902.00 906.45 894.40 895.80 889.47 15,272
Dec 28, 2023 905.85 909.95 895.00 897.20 890.86 16,200
Dec 27, 2023 912.80 917.10 899.10 902.00 895.63 27,014
Dec 26, 2023 918.20 922.00 903.70 907.85 901.44 24,282
Dec 22, 2023 918.85 923.75 901.75 915.50 909.04 83,084
Dec 21, 2023 873.00 919.40 867.65 914.40 907.94 43,214
Dec 20, 2023 928.00 946.25 874.35 884.35 878.11 56,528
Dec 19, 2023 940.95 945.00 920.90 924.70 918.17 89,877
Dec 18, 2023 938.95 953.00 929.00 937.20 930.58 40,302

Related Tickers

IRCP-R.BK International Research Corporation Public Company Limited
0.5000
-3.85%
 
HOVS.BO HOV Services Limited
71.79
+0.45%
 
CSA.SG Accenture PLC
339.50
-0.47%
 
TATATECH.BO Tata Technologies Limited
932.10
-0.61%
 
BSOFT.BO Birlasoft Limited
604.20
+0.20%
 
ZENSARTECH.BO Zensar Technologies Limited
811.00
+1.09%
 
NINSYS.NS NINtec Systems Limited
607.95
+0.65%
 
SONATSOFTW.BO Sonata Software Limited
674.05
-0.13%
 
MPHASIS.BO Mphasis Limited
3,197.00
+0.07%
 
INFY.BO Infosys Limited
1,979.65
-1.01%