Happiest Minds

Happiest Minds Technologies Ltd Historical Data

NSEBSE

₹504.85

(0.34%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	489.6	496	489.6	493.6	10,684	11,21,08,607.3	1,20,363
16-Oct-2025	495.55	505.8	493.6	500.35	16,462	18,15,23,006.55	1,56,476
17-Oct-2025	503.6	503.6	492.45	494.9	12,920	13,24,79,798.55	1,17,583
20-Oct-2025	495	498.8	490	496.7	11,235	11,46,03,094.4	95,693
21-Oct-2025	501.95	503.55	499	500.5	5,859	4,66,25,873.1	51,191
23-Oct-2025	504.95	529.5	501.5	512.95	48,013	67,39,82,983.15	3,77,693
24-Oct-2025	514.3	520.95	511	519.7	13,722	18,93,36,811.1	1,56,330
27-Oct-2025	525	525	515	516.2	14,402	19,08,20,361.85	1,91,342
28-Oct-2025	516.2	518	510.1	515.75	13,440	13,01,17,082	1,13,845
29-Oct-2025	517.95	531	512	522.15	30,780	36,01,48,371.75	2,07,199
30-Oct-2025	523.1	524.55	515.2	521.35	16,190	13,07,80,354.2	98,839
31-Oct-2025	520	520.5	514	515.55	13,299	11,18,69,263.55	98,909
03-Nov-2025	515.55	516	510.5	512.1	12,504	8,62,53,895.75	78,433
04-Nov-2025	512.5	514.8	503.95	506.5	12,073	11,32,61,826.65	1,11,786
06-Nov-2025	506.9	508	496.15	500.45	11,588	9,69,62,288.35	1,05,946
07-Nov-2025	498.05	500.45	490.8	494.6	11,190	10,08,53,724.5	73,682
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