NSE - Delayed Quote INR

Happiest Minds Technologies Limited (HAPPSTMNDS.NS)

Compare
706.65
-1.45
(-0.20%)
At close: January 10 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 707.55 717.00 700.35 706.65 706.65 325,317
Jan 9, 2025 717.60 722.85 705.10 708.10 708.10 138,563
Jan 8, 2025 721.05 728.10 712.45 717.60 717.60 201,581
Jan 7, 2025 714.40 725.95 714.40 724.15 724.15 250,079
Jan 6, 2025 738.10 739.80 707.00 712.10 712.10 328,121
Jan 3, 2025 725.05 747.00 723.10 738.10 738.10 695,023
Jan 2, 2025 730.15 732.45 722.45 725.10 725.10 193,246
Jan 1, 2025 734.70 738.15 723.05 725.05 725.05 269,205
Dec 31, 2024 740.00 745.40 730.00 734.75 734.75 520,969
Dec 30, 2024 700.80 773.80 696.05 749.70 749.70 7,580,212
Dec 27, 2024 703.45 704.75 700.05 700.45 700.45 115,248
Dec 26, 2024 700.80 718.15 700.00 702.30 702.30 325,165
Dec 24, 2024 699.70 706.70 696.35 700.80 700.80 159,055
Dec 23, 2024 706.60 712.70 696.30 699.70 699.70 224,588
Dec 20, 2024 731.20 735.15 691.85 700.25 700.25 696,095
Dec 19, 2024 725.00 729.60 722.55 725.50 725.50 174,207
Dec 18, 2024 739.45 744.60 731.00 731.95 731.95 160,179
Dec 17, 2024 744.00 749.95 738.45 740.60 740.60 180,157
Dec 16, 2024 745.40 753.00 741.40 743.40 743.40 198,563
Dec 13, 2024 748.45 749.90 736.40 745.40 745.40 180,268
Dec 12, 2024 763.00 765.00 746.00 749.10 749.10 235,825
Dec 11, 2024 763.00 768.00 758.10 759.70 759.70 157,136
Dec 10, 2024 763.00 777.75 757.20 761.50 761.50 735,186
Dec 9, 2024 760.15 771.90 758.00 762.10 762.10 348,424
Dec 6, 2024 760.50 766.90 755.80 757.90 757.90 239,511
Dec 5, 2024 751.50 772.00 751.50 760.50 760.50 546,906
Dec 4, 2024 755.10 759.85 746.70 749.50 749.50 317,607
Dec 3, 2024 771.00 787.65 751.75 753.60 753.60 1,001,210
Dec 2, 2024 726.90 775.25 721.35 770.40 770.40 3,993,483
Nov 29, 2024 729.95 731.00 721.60 723.30 723.30 209,753
Nov 28, 2024 734.90 734.90 723.20 724.95 724.95 273,673
Nov 27, 2024 2.50 Dividend
Nov 27, 2024 732.80 737.05 725.00 730.10 730.10 818,891
Nov 26, 2024 727.05 734.00 724.00 727.05 724.55 173,857
Nov 25, 2024 735.00 735.70 721.35 723.15 720.66 228,576
Nov 22, 2024 718.00 726.15 718.00 721.35 718.87 210,945
Nov 21, 2024 736.00 736.50 718.00 720.20 717.72 215,158
Nov 19, 2024 723.50 747.50 723.45 736.50 733.97 401,917
Nov 18, 2024 736.20 744.00 721.20 723.50 721.01 996,368
Nov 14, 2024 744.50 758.60 732.00 735.80 733.27 503,025
Nov 13, 2024 741.40 764.10 741.40 749.85 747.27 984,270
Nov 12, 2024 765.05 770.00 755.50 757.10 754.50 223,724
Nov 11, 2024 770.20 770.20 762.10 762.65 760.03 328,969
Nov 8, 2024 790.05 794.80 768.05 770.20 767.55 228,201
Nov 7, 2024 786.95 795.00 780.00 793.20 790.47 248,652
Nov 6, 2024 766.00 786.95 766.00 784.60 781.90 382,402
Nov 5, 2024 757.00 767.95 754.25 763.55 760.92 526,973
Nov 4, 2024 769.20 770.30 755.75 757.15 754.55 167,442
Nov 1, 2024 775.00 775.75 768.00 769.15 766.51 60,123
Oct 31, 2024 770.00 775.70 760.00 764.60 761.97 204,207
Oct 30, 2024 762.30 774.00 762.30 768.90 766.26 289,192
Oct 29, 2024 775.00 777.55 761.05 762.30 759.68 683,660
Oct 28, 2024 772.95 774.00 758.00 766.90 764.26 341,387
Oct 25, 2024 776.00 782.00 753.60 768.70 766.06 478,173
Oct 24, 2024 780.05 785.80 771.15 775.15 772.48 877,232
Oct 23, 2024 774.30 787.60 761.95 777.20 774.53 301,753
Oct 22, 2024 788.95 798.20 771.20 774.35 771.69 315,641
Oct 21, 2024 797.00 799.00 785.00 788.35 785.64 422,301
Oct 18, 2024 800.00 804.70 794.00 796.25 793.51 234,601
Oct 17, 2024 800.90 809.80 796.65 802.40 799.64 353,903
Oct 16, 2024 795.60 805.70 795.05 800.80 798.05 198,548
Oct 15, 2024 802.05 808.85 793.35 795.60 792.86 204,663
Oct 14, 2024 800.00 807.45 796.10 805.60 802.83 220,769
Oct 11, 2024 810.00 810.00 800.00 800.75 798.00 168,667
Oct 10, 2024 807.15 812.00 801.00 809.20 806.42 310,197
Oct 9, 2024 799.90 809.00 799.85 805.05 802.28 301,849
Oct 8, 2024 796.90 800.40 788.10 797.85 795.11 225,786
Oct 7, 2024 800.95 807.40 778.30 797.65 794.91 581,210
Oct 4, 2024 792.00 809.95 785.10 800.60 797.85 515,176
Oct 3, 2024 801.50 804.00 793.00 797.40 794.66 396,633
Oct 1, 2024 805.15 813.40 801.55 805.45 802.68 219,279
Sep 30, 2024 794.70 812.55 792.15 808.40 805.62 685,396
Sep 27, 2024 804.45 810.00 793.30 798.90 796.15 749,414
Sep 26, 2024 788.00 802.45 787.50 798.65 795.90 330,868
Sep 25, 2024 795.60 797.15 788.60 791.55 788.83 414,072
Sep 24, 2024 793.70 803.80 791.70 793.45 790.72 454,926
Sep 23, 2024 800.25 805.95 791.55 793.70 790.97 295,744
Sep 20, 2024 793.85 804.10 789.00 800.00 797.25 318,033
Sep 19, 2024 800.90 802.70 779.00 792.20 789.48 402,679
Sep 18, 2024 801.50 803.90 791.00 793.05 790.32 402,022
Sep 17, 2024 807.00 807.00 801.25 803.25 800.49 267,127
Sep 16, 2024 822.95 824.95 806.15 807.75 804.97 287,038
Sep 13, 2024 824.00 826.80 820.00 820.80 817.98 393,345
Sep 12, 2024 816.00 833.00 808.15 822.50 819.67 1,690,180
Sep 11, 2024 815.00 819.00 808.00 809.65 806.87 436,996
Sep 10, 2024 802.10 814.80 802.10 812.60 809.81 444,063
Sep 9, 2024 800.00 805.00 794.60 797.70 794.96 325,918
Sep 6, 2024 809.00 824.00 803.30 806.20 803.43 733,840
Sep 5, 2024 804.95 813.35 800.10 801.55 798.79 293,157
Sep 4, 2024 799.80 809.90 792.00 801.35 798.59 388,952
Sep 3, 2024 817.90 817.90 807.00 809.90 807.12 304,308
Sep 2, 2024 812.30 825.80 810.00 811.15 808.36 535,637
Aug 30, 2024 809.95 814.50 802.40 812.30 809.51 472,644
Aug 29, 2024 812.50 815.65 801.05 803.30 800.54 354,867
Aug 28, 2024 806.05 829.90 806.00 812.40 809.61 1,256,177
Aug 27, 2024 805.00 813.50 804.05 806.00 803.23 391,253
Aug 26, 2024 790.35 809.90 790.35 804.15 801.38 734,111
Aug 23, 2024 800.00 801.00 787.75 789.75 787.03 285,729
Aug 22, 2024 806.90 806.90 795.00 796.80 794.06 332,339
Aug 21, 2024 787.65 804.20 786.35 801.40 798.64 725,735
Aug 20, 2024 778.00 796.00 776.05 786.30 783.60 665,457
Aug 19, 2024 771.00 776.00 764.65 773.25 770.59 356,096
Aug 16, 2024 762.00 774.60 761.00 766.10 763.47 465,241
Aug 14, 2024 754.80 761.85 749.10 751.40 748.82 422,076
Aug 13, 2024 765.00 767.00 751.00 754.65 752.06 1,356,106
Aug 12, 2024 776.40 777.75 767.15 772.65 769.99 440,268
Aug 9, 2024 787.00 789.00 775.05 776.40 773.73 275,622
Aug 8, 2024 778.10 784.50 775.15 777.30 774.63 354,572
Aug 7, 2024 781.00 786.00 775.05 778.10 775.42 368,621
Aug 6, 2024 780.90 793.30 775.00 777.40 774.73 325,265
Aug 5, 2024 790.00 800.00 772.80 774.00 771.34 885,200
Aug 2, 2024 808.80 810.70 805.45 806.00 803.23 392,389
Aug 1, 2024 819.70 823.70 810.00 812.85 810.05 481,848
Jul 31, 2024 818.45 821.95 812.60 813.25 810.45 358,022
Jul 30, 2024 814.85 822.70 811.10 817.00 814.19 373,989
Jul 29, 2024 824.90 827.45 812.00 814.55 811.75 423,513
Jul 26, 2024 819.90 826.00 815.10 818.50 815.69 420,767
Jul 25, 2024 820.00 822.75 815.00 817.00 814.19 289,210
Jul 24, 2024 812.95 834.00 808.95 827.85 825.00 865,522
Jul 23, 2024 814.00 819.95 791.00 812.40 809.61 925,403
Jul 22, 2024 808.00 814.00 803.20 805.15 802.38 388,451
Jul 19, 2024 832.10 834.50 811.80 814.85 812.05 743,275
Jul 18, 2024 824.00 831.95 817.00 828.40 825.55 973,743
Jul 16, 2024 825.65 837.80 819.30 828.10 825.25 983,564
Jul 15, 2024 837.00 838.00 822.20 825.65 822.81 595,772
Jul 12, 2024 823.75 837.35 816.30 830.45 827.59 1,767,594
Jul 11, 2024 819.65 822.00 812.00 813.05 810.25 357,886
Jul 10, 2024 821.45 824.00 808.00 813.95 811.15 526,498
Jul 9, 2024 822.00 826.25 820.00 821.45 818.63 413,086
Jul 8, 2024 833.80 833.80 820.00 822.15 819.32 550,059
Jul 5, 2024 828.60 834.60 824.10 826.65 823.81 648,646
Jul 4, 2024 829.00 849.40 828.00 832.35 829.49 1,313,065
Jul 3, 2024 836.00 836.90 824.15 825.75 822.91 476,253
Jul 2, 2024 837.00 839.95 829.30 830.95 828.09 1,267,114
Jul 1, 2024 820.00 837.25 818.35 833.35 830.48 1,364,387
Jun 28, 2024 819.00 825.70 815.55 817.30 814.49 794,204
Jun 27, 2024 828.30 832.30 811.65 815.90 813.09 1,249,555
Jun 26, 2024 834.00 839.90 823.70 828.30 825.45 2,234,481
Jun 25, 2024 846.20 852.90 828.00 830.55 827.69 21,164,981
Jun 24, 2024 910.00 930.00 898.00 917.35 914.20 750,029
Jun 21, 2024 896.00 956.00 896.00 906.15 903.03 5,237,816
Jun 20, 2024 889.00 892.40 880.00 882.25 879.22 296,603
Jun 19, 2024 890.70 901.00 873.25 887.65 884.60 522,689
Jun 18, 2024 882.00 892.75 877.55 884.20 881.16 431,080
Jun 14, 2024 3.25 Dividend
Jun 14, 2024 895.20 898.75 880.00 882.00 878.97 475,204
Jun 13, 2024 899.80 910.00 890.95 894.45 888.14 584,325
Jun 12, 2024 900.00 927.45 883.25 890.15 883.87 1,229,930
Jun 11, 2024 913.00 915.00 885.00 893.40 887.09 1,068,618
Jun 10, 2024 848.35 917.95 846.50 908.40 901.99 4,101,921
Jun 7, 2024 821.00 866.00 820.55 841.55 835.61 1,651,362
Jun 6, 2024 799.00 826.70 794.00 820.55 814.76 806,692
Jun 5, 2024 775.15 793.00 761.30 787.60 782.04 420,125
Jun 4, 2024 786.00 787.90 761.30 765.15 759.75 606,961
Jun 3, 2024 812.95 813.00 782.00 784.95 779.41 319,148
May 31, 2024 790.60 797.00 786.10 788.50 782.93 198,344
May 30, 2024 802.40 804.25 789.30 790.55 784.97 223,903
May 29, 2024 804.00 808.20 801.00 802.25 796.59 124,722
May 28, 2024 803.25 810.00 800.00 802.05 796.39 253,236
May 27, 2024 812.10 813.95 800.00 802.65 796.98 287,300
May 24, 2024 819.95 820.00 808.00 809.20 803.49 230,371
May 23, 2024 817.00 823.80 814.00 815.50 809.74 207,750
May 22, 2024 814.00 820.45 805.00 816.95 811.18 239,168
May 21, 2024 814.75 816.10 809.05 810.50 804.78 194,512
May 17, 2024 819.00 824.90 813.05 819.50 813.71 229,521
May 16, 2024 815.95 820.55 809.65 815.15 809.40 270,811
May 15, 2024 815.05 822.40 808.00 809.80 804.08 153,268
May 14, 2024 826.00 826.80 811.10 814.25 808.50 148,519
May 13, 2024 810.00 824.55 792.00 823.00 817.19 306,460
May 10, 2024 813.90 813.90 803.00 807.90 802.20 147,880
May 9, 2024 830.25 830.25 806.35 810.25 804.53 356,222
May 8, 2024 828.05 837.50 819.00 822.05 816.25 733,893
May 7, 2024 814.85 842.00 801.00 821.95 816.15 2,012,467
May 6, 2024 812.00 815.00 800.00 805.70 800.01 192,654
May 3, 2024 811.15 817.00 805.20 807.65 801.95 192,316
May 2, 2024 819.00 820.90 810.00 811.15 805.42 179,934
Apr 30, 2024 814.40 829.30 809.90 814.50 808.75 275,874
Apr 29, 2024 825.00 826.45 810.65 814.30 808.55 188,560
Apr 26, 2024 827.00 827.70 812.05 817.45 811.68 301,864
Apr 25, 2024 827.00 838.65 818.00 819.85 814.06 513,798
Apr 24, 2024 820.20 822.20 812.20 819.05 813.27 209,495
Apr 23, 2024 814.85 817.10 805.90 811.15 805.42 205,061
Apr 22, 2024 825.00 825.00 805.65 809.35 803.64 217,917
Apr 19, 2024 800.00 822.10 795.00 812.35 806.62 302,830
Apr 18, 2024 816.60 826.95 806.00 808.90 803.19 222,338
Apr 16, 2024 795.00 843.90 794.35 813.05 807.31 937,842
Apr 15, 2024 800.95 814.70 789.20 801.05 795.39 382,667
Apr 12, 2024 817.15 829.95 815.80 821.95 816.15 367,199
Apr 10, 2024 819.90 823.50 816.30 818.85 813.07 131,269
Apr 9, 2024 817.00 839.00 815.00 821.60 815.80 241,748
Apr 8, 2024 835.00 835.00 813.55 816.65 810.88 198,701
Apr 5, 2024 821.05 829.60 816.30 824.35 818.53 258,967
Apr 4, 2024 830.00 830.00 816.35 821.75 815.95 205,382
Apr 3, 2024 800.00 831.00 798.30 818.45 812.67 542,368
Apr 2, 2024 798.10 813.35 788.45 806.80 801.10 381,365
Apr 1, 2024 750.90 805.30 749.40 796.50 790.88 692,995
Mar 28, 2024 755.90 763.75 741.00 744.40 739.14 777,795
Mar 27, 2024 767.85 772.45 750.00 752.00 746.69 760,030
Mar 26, 2024 777.00 788.85 762.50 765.55 760.15 616,481
Mar 22, 2024 776.95 785.00 775.50 777.60 772.11 338,290
Mar 21, 2024 785.00 793.85 775.05 779.65 774.15 281,929
Mar 20, 2024 789.90 789.90 775.00 775.60 770.12 248,219
Mar 19, 2024 790.90 794.45 782.00 783.70 778.17 271,583
Mar 18, 2024 798.00 804.00 785.10 787.15 781.59 209,874
Mar 15, 2024 801.85 816.00 785.00 792.60 787.00 299,912
Mar 14, 2024 785.15 809.00 778.40 801.85 796.19 321,290
Mar 13, 2024 807.45 821.95 780.25 785.15 779.61 529,763
Mar 12, 2024 824.00 833.15 804.50 805.90 800.21 444,042
Mar 11, 2024 835.00 835.00 821.00 823.30 817.49 229,515
Mar 7, 2024 825.00 834.00 825.00 831.40 825.53 193,083
Mar 6, 2024 829.45 836.95 816.00 824.55 818.73 289,093
Mar 5, 2024 841.95 841.95 825.00 827.90 822.06 265,201
Mar 4, 2024 856.00 859.95 836.85 839.90 833.97 202,056
Mar 1, 2024 855.10 863.60 847.00 848.25 842.26 258,786
Feb 29, 2024 849.00 856.75 815.90 846.95 840.97 380,542
Feb 28, 2024 879.70 879.80 840.25 849.05 843.06 709,395
Feb 27, 2024 836.00 888.90 828.00 872.65 866.49 2,803,915
Feb 26, 2024 856.45 856.60 833.05 834.75 828.86 325,945
Feb 23, 2024 832.20 858.40 830.15 848.65 842.66 833,280
Feb 22, 2024 830.00 834.90 818.00 822.50 816.69 284,795
Feb 21, 2024 834.10 837.00 825.00 826.00 820.17 246,730
Feb 20, 2024 839.95 843.80 833.00 834.10 828.21 215,217
Feb 19, 2024 844.00 846.00 834.00 838.40 832.48 221,042
Feb 16, 2024 842.95 849.00 833.00 836.50 830.59 311,636
Feb 15, 2024 829.00 852.75 828.65 836.40 830.50 405,956
Feb 14, 2024 830.00 833.00 822.30 827.35 821.51 220,493
Feb 13, 2024 830.00 838.80 814.40 835.60 829.70 224,751
Feb 12, 2024 841.95 845.20 826.20 829.85 823.99 282,409
Feb 9, 2024 853.00 858.60 838.00 841.95 836.01 284,473
Feb 8, 2024 864.85 866.05 851.00 852.80 846.78 265,448
Feb 7, 2024 872.70 878.25 860.00 862.30 856.21 208,599
Feb 6, 2024 858.00 880.00 857.00 869.10 862.96 373,335
Feb 5, 2024 873.90 875.00 853.05 855.80 849.76 305,996
Feb 2, 2024 866.15 895.50 866.15 873.90 867.73 560,838
Feb 1, 2024 879.00 879.70 862.10 864.20 858.10 154,158
Jan 31, 2024 856.90 879.90 855.80 876.05 869.87 403,889
Jan 30, 2024 861.35 870.00 855.75 857.40 851.35 193,613
Jan 29, 2024 867.00 871.00 855.00 856.20 850.16 288,567
Jan 25, 2024 870.00 880.45 862.80 866.55 860.43 274,434
Jan 24, 2024 856.75 879.95 851.60 867.75 861.62 367,748
Jan 23, 2024 885.00 890.80 851.50 856.30 850.25 606,846
Jan 19, 2024 897.00 906.25 886.20 889.60 883.32 429,031
Jan 18, 2024 917.00 920.00 872.05 883.95 877.71 1,428,402
Jan 17, 2024 929.95 948.70 921.00 925.70 919.16 710,873
Jan 16, 2024 947.00 950.60 922.15 934.90 928.30 630,576
Jan 15, 2024 933.45 961.00 933.00 945.30 938.63 1,791,365
Jan 12, 2024 899.90 932.80 898.75 922.50 915.99 1,843,126
Jan 11, 2024 895.00 899.80 888.00 889.85 883.57 183,034
Jan 10, 2024 895.70 900.90 887.05 892.65 886.35 272,109

Related Tickers

KPITTECH.NS KPIT Technologies Limited
1,369.65
-4.23%
 
TATATECH.NS Tata Technologies Limited
834.15
-4.59%
 
LTTS.NS L&T Technology Services Limited
4,935.65
+1.15%
 
LTIM.NS LTIMindtree Limited
6,124.40
+4.86%
 
CAMS.NS Computer Age Management Services Limited
4,522.75
-2.99%
 
COFORGE.NS Coforge Limited
9,404.15
+1.31%
 
SAKSOFT.NS Saksoft Limited
203.81
-1.07%
 
BSOFT.NS Birlasoft Limited
551.35
+1.45%
 
ZENSARTECH.NS Zensar Technologies Limited
779.85
+0.51%
 
WIPRO.NS Wipro Limited
300.55
+2.82%