Happiest Minds

Happiest Minds Technologies Ltd Historical Data

NSEBSE

₹489.85

(-0.57%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	494.7	506.85	491	503.6	13,592	11,80,31,523.15	94,593
11-Nov-2025	507.55	508.05	498	504.2	9,272	8,73,62,662.8	64,699
12-Nov-2025	504.2	514.95	503.25	505.6	18,156	17,41,06,180.8	1,28,087
13-Nov-2025	508	508.15	501	503.15	8,534	7,15,05,999	61,164
14-Nov-2025	503.15	506.95	499.15	504.85	8,878	7,45,98,054.55	56,082
17-Nov-2025	504.85	506.95	501	502.2	8,479	5,35,68,118.85	53,582
18-Nov-2025	502.2	509.35	501	505.2	14,151	12,64,73,016.35	1,33,239
19-Nov-2025	505	510.6	504.9	506.05	14,147	12,89,72,001.6	1,16,161
20-Nov-2025	508.45	508.65	499	500.2	8,715	7,45,72,113.65	68,768
21-Nov-2025	500.2	500.4	495.4	496.9	7,802	5,52,16,694.25	54,475
24-Nov-2025	495.25	513.5	491.7	506.9	19,921	24,55,71,200.4	2,25,596
25-Nov-2025	509.55	509.55	496.85	497.85	8,536	7,71,55,704.8	62,870
26-Nov-2025	500	503.4	496	500.65	7,814	7,12,46,909.25	49,705
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