Happiest Minds

Happiest Minds Technologies Ltd Historical Data

NSEBSE

₹592.8

(-0.20%)

Aug 8, 2025|02:59:58 PM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	638	641.35	630	631.45	10,353	12,63,68,682.65	82,329
10-Jul-2025	634.9	636.6	627.5	628.85	7,505	8,48,38,343.55	56,226
11-Jul-2025	627	639.85	623.8	629.1	16,259	17,83,49,727.4	92,190
14-Jul-2025	627.75	628.85	619.15	625.7	13,504	12,72,52,952.15	78,602
15-Jul-2025	624	632.95	622.6	624.8	12,173	11,33,28,300.95	90,301
16-Jul-2025	625.55	633.75	625.5	630.2	9,886	11,36,97,845.8	85,242
17-Jul-2025	633.5	640.65	630.25	635.35	14,150	17,79,20,958.5	1,05,149
18-Jul-2025	635.3	635.6	625.5	626.95	9,057	8,65,50,742.9	67,905
21-Jul-2025	624	626	617.35	619.05	11,695	11,88,20,925.3	1,04,505
22-Jul-2025	619.1	625	616	622.75	9,840	10,41,42,054.4	66,686
23-Jul-2025	618.5	624.95	615.15	616	7,177	6,98,29,920.6	52,645
24-Jul-2025	616.6	619.95	609.05	612	8,557	6,78,56,044.2	60,011
25-Jul-2025	612	617.5	611.4	613.6	9,698	11,45,03,680	66,545
28-Jul-2025	611	614.65	600	601.25	15,126	11,72,95,890.65	87,942
29-Jul-2025	601.25	646.1	592	619.35	1,04,960	1,75,24,65,284.7	2,12,956
30-Jul-2025	622.45	629.65	619	622.15	15,801	17,55,41,697.85	73,786
31-Jul-2025	615.35	616.5	605	607.1	12,696	11,08,75,728.45	73,031
01-Aug-2025	605	614.65	600.85	602.85	10,973	10,80,85,179.35	69,914
04-Aug-2025	602.8	603	595.3	597.7	10,236	8,10,49,727.15	58,866
05-Aug-2025	600	604.55	595.2	601.2	10,397	8,75,81,076.15	53,273
06-Aug-2025	600	603.7	591.2	592.15	10,450	8,25,25,838.8	62,323
07-Aug-2025	591.2	595.55	589	594	8,984	9,67,06,566.95	70,732