Happiest Minds

Happiest Minds Technologies Ltd Historical Data

NSEBSE

₹477.45

(-1.36%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	505	505	496.2	497.25	10,679	10,17,27,247.85	80,103
28-Nov-2025	500	509	497	498.85	16,736	20,48,56,750.85	1,20,169
01-Dec-2025	498.55	500.25	496	497.25	8,877	7,23,42,027.65	69,494
02-Dec-2025	497.25	499.55	491.4	493.65	11,557	9,41,12,433.9	91,609
03-Dec-2025	495.8	503.3	495.05	497.15	14,210	17,32,00,986.35	1,20,526
04-Dec-2025	498	519.9	495.3	511.05	37,579	55,84,61,950.3	2,66,683
05-Dec-2025	514.05	515.2	501.05	504.7	15,723	14,43,93,723.7	1,10,955
08-Dec-2025	503.8	505.9	490	491.65	19,584	14,26,67,555.8	1,32,290
09-Dec-2025	491.65	498.55	487	492.65	20,400	19,21,78,077.85	1,83,497
10-Dec-2025	496.35	501.85	488	489.85	13,289	10,04,02,068.45	72,519
11-Dec-2025	492.8	494	487.25	489.9	12,007	9,09,18,853.75	67,626
12-Dec-2025	490	493.65	488.5	490.5	9,378	7,35,75,802.6	71,036
15-Dec-2025	490.5	492.9	488.95	490.05	8,004	5,67,20,477.95	51,210
16-Dec-2025	488	497.95	488	490.45	10,470	8,85,75,779.45	69,214
17-Dec-2025	488.45	490.4	482	483.8	11,567	8,70,88,586.8	98,960
18-Dec-2025	483	483	474.2	475.9	15,506	11,77,71,305.9	1,23,420
19-Dec-2025	477.95	487	477.05	483.7	11,592	10,72,65,743.45	99,481
22-Dec-2025	486.5	498.4	486.1	496.8	16,223	18,32,86,781.2	1,39,579
23-Dec-2025	497.8	498	490	490.75	8,605	7,57,79,298.5	75,104
24-Dec-2025	490.75	493	483	484.05	11,702	11,01,85,680.95	1,32,187
26-Dec-2025	487	487	475.65	477.45	13,975	15,12,14,552.25	1,93,740