Happiest Minds

Happiest Minds Technologies Ltd Historical Data

NSEBSE

₹440.5

(-2.48%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/12/2025

To Date

10/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	479	481.15	471	472.75	16,625	13,78,09,457.1	1,44,994
30-Dec-2025	472.75	473.75	450.15	454.15	46,241	48,17,62,768.7	4,86,997
31-Dec-2025	454.15	462.25	454.15	460.4	12,482	12,99,68,058.45	1,40,878
01-Jan-2026	462.95	462.95	455.4	455.95	8,307	6,58,13,928.4	83,233
02-Jan-2026	456	467.6	455.3	466.1	13,718	13,46,94,791.55	1,37,766
05-Jan-2026	466.1	468.9	457.8	462.95	13,730	11,38,85,528.6	1,09,339
06-Jan-2026	463	463.1	453	454.7	14,395	8,97,29,322.05	1,06,086
07-Jan-2026	452	467	452	463.4	17,176	21,32,97,308.5	2,04,051
08-Jan-2026	465.2	467.55	449.1	451.7	16,966	13,88,71,139.9	1,54,288
09-Jan-2026	448	450.95	439.8	440.5	20,190	14,61,14,957.3	1,71,512