Happiest Minds Technologies Share Price All Time Records & Statistics (Sep 2020 - Apr 2026)
Comprehensive analysis of HAPPSTMNDS historical performance from NSE exchange
Share Price All Time High
₹1580.00
July 16, 2021
NSE Exchange
Share Price All Time Low
₹307.00
October 27, 2020
NSE Exchange
Highest Volume Trading Day
66,088,379
March 11, 2026 • ₹411.70
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Happiest Minds Technologies (HAPPSTMNDS) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Sep 2020 - Apr 2026)
Total Records
64
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-07 | ₹385.35 | ₹389.75 | ₹374.50 | ₹377.80 | 1,115,954 |
| 2026-04-06 | ₹392.25 | ₹392.95 | ₹383.35 | ₹385.40 | 887,185 |
| 2026-04-02 | ₹382.20 | ₹397.65 | ₹375.00 | ₹393.15 | 1,319,920 |
| 2026-04-01 | ₹375.00 | ₹396.90 | ₹371.45 | ₹392.75 | 1,529,458 |
| 2026-03-30 | ₹383.85 | ₹386.15 | ₹358.00 | ₹361.05 | 1,517,291 |
| 2026-03-27 | ₹396.00 | ₹406.45 | ₹386.00 | ₹388.95 | 2,494,639 |
| 2026-03-25 | ₹402.00 | ₹406.85 | ₹395.00 | ₹398.10 | 1,177,475 |
| 2026-03-24 | ₹400.45 | ₹405.90 | ₹385.25 | ₹399.40 | 1,870,405 |
| 2026-03-23 | ₹397.00 | ₹398.00 | ₹389.00 | ₹392.65 | 2,963,359 |
| 2026-03-20 | ₹381.00 | ₹419.00 | ₹379.30 | ₹410.85 | 32,020,712 |
| 2026-03-19 | ₹378.00 | ₹385.50 | ₹370.05 | ₹371.65 | 828,860 |
| 2026-03-18 | ₹382.00 | ₹388.90 | ₹376.25 | ₹383.95 | 1,452,951 |
| 2026-03-17 | ₹391.80 | ₹391.80 | ₹374.20 | ₹380.70 | 1,632,543 |
| 2026-03-16 | ₹390.00 | ₹390.90 | ₹365.15 | ₹377.35 | 3,617,299 |
| 2026-03-13 | ₹415.00 | ₹420.45 | ₹387.10 | ₹393.25 | 4,347,462 |
| 2026-03-12 | ₹412.00 | ₹433.00 | ₹398.30 | ₹409.05 | 17,628,472 |
| 2026-03-11 | ₹407.60 | ₹454.30 | ₹407.05 | ₹411.70 | 66,088,379 |
| 2026-03-10 | ₹346.00 | ₹405.50 | ₹338.00 | ₹400.45 | 20,824,187 |
| 2026-03-09 | ₹332.00 | ₹353.00 | ₹330.20 | ₹340.55 | 2,192,416 |
| 2026-03-06 | ₹340.60 | ₹347.00 | ₹336.50 | ₹337.50 | 323,637 |
| 2026-03-05 | ₹345.00 | ₹345.00 | ₹334.50 | ₹340.60 | 543,794 |
| 2026-03-04 | ₹342.00 | ₹352.65 | ₹340.00 | ₹341.50 | 574,348 |
| 2026-03-02 | ₹342.00 | ₹356.50 | ₹342.00 | ₹347.85 | 593,466 |
| 2026-02-27 | ₹362.55 | ₹372.65 | ₹359.00 | ₹359.80 | 442,439 |
| 2026-02-26 | ₹360.00 | ₹370.70 | ₹360.00 | ₹362.40 | 389,408 |
| 2026-02-25 | ₹366.00 | ₹369.60 | ₹358.00 | ₹359.65 | 412,739 |
| 2026-02-24 | ₹365.85 | ₹367.45 | ₹358.30 | ₹362.80 | 486,529 |
| 2026-02-23 | ₹380.00 | ₹385.85 | ₹362.05 | ₹366.35 | 683,980 |
| 2026-02-20 | ₹388.90 | ₹388.90 | ₹375.90 | ₹377.05 | 466,602 |
| 2026-02-19 | ₹388.00 | ₹394.60 | ₹384.70 | ₹386.85 | 522,549 |
| 2026-02-18 | ₹388.00 | ₹391.50 | ₹385.05 | ₹386.55 | 391,231 |
| 2026-02-17 | ₹386.00 | ₹409.50 | ₹384.20 | ₹393.05 | 1,560,108 |
| 2026-02-16 | ₹371.90 | ₹393.65 | ₹369.15 | ₹385.90 | 1,273,442 |
| 2026-02-13 | ₹369.00 | ₹377.20 | ₹365.00 | ₹371.90 | 654,461 |
| 2026-02-12 | ₹392.00 | ₹392.00 | ₹379.30 | ₹380.70 | 538,600 |
| 2026-02-11 | ₹393.60 | ₹397.00 | ₹390.00 | ₹392.55 | 356,587 |
| 2026-02-10 | ₹395.75 | ₹402.90 | ₹391.05 | ₹393.60 | 699,107 |
| 2026-02-09 | ₹391.20 | ₹396.60 | ₹389.55 | ₹395.75 | 438,598 |
| 2026-02-06 | ₹393.10 | ₹393.10 | ₹381.50 | ₹387.10 | 538,216 |
| 2026-02-05 | ₹399.95 | ₹401.80 | ₹390.20 | ₹393.60 | 493,269 |
| 2026-02-04 | ₹412.00 | ₹414.85 | ₹393.15 | ₹397.40 | 1,272,426 |
| 2026-02-03 | ₹436.75 | ₹436.75 | ₹414.70 | ₹418.90 | 437,487 |
| 2026-02-02 | ₹414.90 | ₹414.90 | ₹402.40 | ₹405.80 | 374,886 |
| 2026-02-01 | ₹414.95 | ₹428.05 | ₹408.45 | ₹416.95 | 478,798 |
| 2026-01-30 | ₹402.00 | ₹415.00 | ₹395.05 | ₹413.40 | 516,691 |
| 2026-01-29 | ₹408.00 | ₹408.00 | ₹395.40 | ₹403.25 | 548,807 |
| 2026-01-28 | ₹401.55 | ₹406.50 | ₹401.00 | ₹404.25 | 308,356 |
| 2026-01-27 | ₹407.50 | ₹408.00 | ₹398.30 | ₹405.20 | 464,768 |
| 2026-01-23 | ₹412.00 | ₹416.50 | ₹405.00 | ₹406.15 | 254,129 |
| 2026-01-22 | ₹415.00 | ₹418.50 | ₹409.50 | ₹412.55 | 204,987 |
| 2026-01-21 | ₹410.00 | ₹413.55 | ₹405.00 | ₹409.25 | 393,017 |
| 2026-01-20 | ₹419.50 | ₹419.85 | ₹410.55 | ₹412.60 | 408,888 |
| 2026-01-19 | ₹426.00 | ₹427.45 | ₹418.40 | ₹419.85 | 248,424 |
| 2026-01-16 | ₹429.55 | ₹435.95 | ₹425.55 | ₹426.85 | 377,889 |
| 2026-01-14 | ₹429.55 | ₹430.00 | ₹423.60 | ₹427.90 | 344,655 |
| 2026-01-13 | ₹436.05 | ₹438.30 | ₹428.15 | ₹429.45 | 393,802 |
| 2026-01-12 | ₹437.20 | ₹440.40 | ₹431.05 | ₹433.15 | 317,193 |
| 2026-01-09 | ₹448.00 | ₹450.95 | ₹439.80 | ₹440.50 | 329,186 |
| 2026-01-08 | ₹465.20 | ₹467.55 | ₹449.10 | ₹451.70 | 305,344 |
| 2026-01-07 | ₹452.00 | ₹467.00 | ₹452.00 | ₹463.40 | 462,712 |
| 2026-01-06 | ₹463.00 | ₹463.10 | ₹453.00 | ₹454.70 | 196,847 |
| 2026-01-05 | ₹466.10 | ₹468.90 | ₹457.80 | ₹462.95 | 246,842 |
| 2026-01-02 | ₹456.00 | ₹467.60 | ₹455.30 | ₹466.10 | 290,972 |
| 2026-01-01 | ₹462.95 | ₹462.95 | ₹455.40 | ₹455.95 | 144,028 |
Happiest Minds Technologies Share Price Performance Analysis (Sep 2020 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-17.14%
₹455.95 → ₹377.80
Year to Date
Price Volatility
7.66%
Low Volatility
Year to Date
Average Daily Volume
2,925,206
Year to Date Average
NSE Exchange
Related Pages for Happiest Minds Technologies
Additional stock information and data for HAPPSTMNDS
Happiest Minds Technologies Share Price History – Frequently Asked Questions
Common questions about HAPPSTMNDS historical data and records
What is the all-time high share price of Happiest Minds Technologies (HAPPSTMNDS)?
The all-time high share price of Happiest Minds Technologies was ₹1580.0 recorded on July 16, 2021 on the NSE exchange.
What is the all-time low share price of Happiest Minds Technologies (HAPPSTMNDS)?
The all-time low share price of Happiest Minds Technologies was ₹307.0 recorded on October 27, 2020 on the NSE exchange.
How can I download HAPPSTMNDS historical share price data?
You can download Happiest Minds Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HAPPSTMNDS shares?
The highest trading volume day for Happiest Minds Technologies was 66,088,379 shares traded on March 11, 2026 on the NSE exchange, with share price at ₹411.7.