Price Data Selection & Download
Happiest Minds Technologies Share Price All Time Records & Statistics (Sep 2020 - Sep 2026)
1478 daily OHLCV records on NSE from Sept. 2020 to Sept. 2026. Review Happiest Minds Technologies P/E valuation to evaluate earnings-based valuation against sector peers.
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
Share Price History Data (Sep 2020 - Sep 2026)
HAPPSTMNDS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹329.00 | ₹329.80 | ₹319.00 | ₹321.55 | 860,696 |
| 2026-09-17 | ₹325.35 | ₹328.75 | ₹323.80 | ₹327.90 | 388,729 |
| 2026-09-16 | ₹327.85 | ₹333.90 | ₹322.85 | ₹327.45 | 953,262 |
| 2026-09-15 | ₹336.05 | ₹343.70 | ₹324.10 | ₹325.60 | 1,167,686 |
| 2026-09-11 | ₹331.50 | ₹338.15 | ₹328.80 | ₹332.35 | 930,766 |
| 2026-09-10 | ₹338.75 | ₹340.90 | ₹331.20 | ₹332.40 | 807,094 |
| 2026-09-09 | ₹343.10 | ₹343.10 | ₹337.10 | ₹339.50 | 789,142 |
| 2026-09-08 | ₹341.25 | ₹349.35 | ₹338.10 | ₹345.65 | 1,486,882 |
| 2026-09-07 | ₹354.00 | ₹354.05 | ₹343.05 | ₹343.50 | 1,292,099 |
| 2026-09-04 | ₹355.00 | ₹358.00 | ₹352.60 | ₹354.00 | 1,122,676 |
| 2026-09-03 | ₹356.00 | ₹359.40 | ₹351.70 | ₹353.95 | 2,072,501 |
| 2026-09-02 | ₹362.00 | ₹362.25 | ₹348.65 | ₹354.85 | 4,999,399 |
| 2026-09-01 | ₹404.00 | ₹404.00 | ₹356.95 | ₹362.70 | 15,538,393 |
| 2026-08-31 | ₹408.00 | ₹410.00 | ₹394.20 | ₹406.95 | 1,878,980 |
| 2026-08-28 | ₹421.10 | ₹427.10 | ₹404.05 | ₹408.00 | 3,267,707 |
| 2026-08-27 | ₹448.00 | ₹455.35 | ₹414.60 | ₹420.25 | 4,662,895 |
| 2026-08-26 | ₹448.00 | ₹457.30 | ₹440.40 | ₹447.85 | 1,673,512 |
| 2026-08-25 | ₹440.20 | ₹450.30 | ₹432.75 | ₹445.95 | 1,616,573 |
| 2026-08-24 | ₹446.00 | ₹453.10 | ₹435.00 | ₹436.25 | 1,621,220 |
| 2026-08-21 | ₹417.60 | ₹448.70 | ₹412.50 | ₹444.55 | 7,026,573 |
| 2026-08-20 | ₹412.65 | ₹431.45 | ₹411.35 | ₹414.30 | 3,342,671 |
| 2026-08-19 | ₹415.00 | ₹419.75 | ₹405.15 | ₹410.40 | 2,389,705 |
| 2026-08-18 | ₹425.00 | ₹427.40 | ₹416.30 | ₹419.95 | 1,179,012 |
| 2026-08-17 | ₹424.00 | ₹432.40 | ₹406.80 | ₹426.80 | 3,199,998 |
| 2026-08-14 | ₹394.00 | ₹426.45 | ₹390.15 | ₹420.20 | 6,697,476 |
| 2026-08-13 | ₹390.00 | ₹399.85 | ₹388.55 | ₹394.80 | 512,394 |
| 2026-08-12 | ₹394.00 | ₹394.65 | ₹384.75 | ₹390.00 | 583,657 |
| 2026-08-11 | ₹401.50 | ₹406.40 | ₹392.35 | ₹394.35 | 646,260 |
| 2026-08-10 | ₹407.05 | ₹409.35 | ₹400.55 | ₹401.80 | 657,461 |
| 2026-08-07 | ₹409.95 | ₹415.60 | ₹403.05 | ₹407.70 | 959,591 |
| 2026-08-06 | ₹400.80 | ₹417.00 | ₹400.00 | ₹406.15 | 1,653,011 |
| 2026-08-05 | ₹390.60 | ₹419.80 | ₹389.00 | ₹400.80 | 6,064,285 |
| 2026-08-04 | ₹384.95 | ₹391.00 | ₹379.80 | ₹388.10 | 756,158 |
| 2026-08-03 | ₹377.20 | ₹387.00 | ₹371.35 | ₹384.00 | 1,063,697 |
| 2026-07-31 | ₹380.40 | ₹380.40 | ₹371.90 | ₹377.20 | 649,082 |
| 2026-07-30 | ₹386.00 | ₹391.90 | ₹377.90 | ₹380.45 | 992,011 |
| 2026-07-29 | ₹387.50 | ₹393.85 | ₹384.00 | ₹385.65 | 1,284,743 |
| 2026-07-28 | ₹396.70 | ₹399.00 | ₹380.10 | ₹383.40 | 3,467,013 |
| 2026-07-27 | ₹378.00 | ₹388.95 | ₹377.15 | ₹387.70 | 1,510,349 |
| 2026-07-24 | ₹364.00 | ₹374.65 | ₹353.80 | ₹372.55 | 594,661 |
| 2026-07-23 | ₹368.65 | ₹377.00 | ₹364.55 | ₹365.75 | 512,934 |
| 2026-07-22 | ₹379.00 | ₹379.90 | ₹366.00 | ₹367.20 | 521,823 |
| 2026-07-21 | ₹385.00 | ₹386.85 | ₹374.40 | ₹376.30 | 437,309 |
| 2026-07-20 | ₹379.65 | ₹388.70 | ₹377.85 | ₹382.45 | 669,902 |
| 2026-07-17 | ₹385.25 | ₹388.00 | ₹373.65 | ₹379.65 | 940,087 |
| 2026-07-16 | ₹384.15 | ₹392.45 | ₹379.00 | ₹381.40 | 996,841 |
| 2026-07-15 | ₹391.00 | ₹395.75 | ₹383.20 | ₹384.15 | 1,447,365 |
| 2026-07-14 | ₹409.55 | ₹419.70 | ₹388.20 | ₹392.80 | 3,112,937 |
| 2026-07-13 | ₹384.00 | ₹419.90 | ₹378.10 | ₹407.55 | 9,034,683 |
| 2026-07-10 | ₹372.50 | ₹394.00 | ₹370.05 | ₹386.30 | 4,373,075 |
| 2026-07-09 | ₹345.15 | ₹373.80 | ₹344.85 | ₹365.60 | 3,673,850 |
| 2026-07-08 | ₹347.00 | ₹357.95 | ₹342.25 | ₹344.35 | 690,138 |
| 2026-07-07 | ₹349.45 | ₹351.15 | ₹347.00 | ₹349.50 | 467,301 |
| 2026-07-06 | ₹350.95 | ₹352.60 | ₹346.50 | ₹347.35 | 325,200 |
| 2026-07-03 | ₹354.00 | ₹357.50 | ₹349.00 | ₹350.05 | 931,136 |
| 2026-07-02 | ₹335.00 | ₹362.90 | ₹335.00 | ₹351.95 | 2,765,132 |
| 2026-07-01 | ₹340.00 | ₹345.10 | ₹336.00 | ₹336.90 | 398,006 |
| 2026-06-30 | ₹340.00 | ₹343.50 | ₹335.20 | ₹341.05 | 470,521 |
| 2026-06-29 | ₹343.10 | ₹344.00 | ₹335.10 | ₹337.65 | 468,218 |
| 2026-06-25 | ₹350.00 | ₹350.00 | ₹340.85 | ₹342.45 | 533,768 |
| 2026-06-24 | ₹344.75 | ₹348.70 | ₹342.20 | ₹346.15 | 402,745 |
| 2026-06-23 | ₹348.40 | ₹349.00 | ₹343.00 | ₹344.75 | 397,619 |
| 2026-06-22 | ₹349.75 | ₹351.20 | ₹347.90 | ₹348.40 | 433,207 |
| 2026-06-19 | ₹343.70 | ₹348.10 | ₹340.20 | ₹345.35 | 1,002,606 |
| 2026-06-18 | ₹356.80 | ₹357.35 | ₹349.10 | ₹350.85 | 743,013 |
| 2026-06-17 | ₹352.50 | ₹363.10 | ₹351.40 | ₹355.80 | 1,029,547 |
| 2026-06-16 | ₹355.00 | ₹356.15 | ₹349.20 | ₹352.30 | 717,947 |
| 2026-06-15 | ₹355.80 | ₹357.70 | ₹350.55 | ₹351.65 | 640,993 |
| 2026-06-12 | ₹357.55 | ₹358.40 | ₹346.95 | ₹349.95 | 1,806,738 |
| 2026-06-11 | ₹346.00 | ₹349.20 | ₹341.50 | ₹345.00 | 401,662 |
| 2026-06-10 | ₹353.50 | ₹355.50 | ₹346.05 | ₹348.85 | 549,579 |
| 2026-06-09 | ₹358.10 | ₹358.85 | ₹349.00 | ₹352.80 | 508,178 |
| 2026-06-08 | ₹362.00 | ₹362.10 | ₹351.70 | ₹353.20 | 522,397 |
| 2026-06-05 | ₹367.35 | ₹371.40 | ₹363.00 | ₹364.95 | 484,602 |
| 2026-06-04 | ₹367.00 | ₹370.10 | ₹363.35 | ₹365.25 | 566,440 |
| 2026-06-03 | ₹379.65 | ₹380.40 | ₹365.00 | ₹370.10 | 947,285 |
| 2026-06-02 | ₹379.80 | ₹394.40 | ₹375.35 | ₹378.50 | 3,688,969 |
| 2026-06-01 | ₹378.00 | ₹388.95 | ₹375.45 | ₹378.85 | 1,430,324 |
| 2026-05-29 | ₹388.00 | ₹394.00 | ₹366.20 | ₹371.70 | 1,614,645 |
| 2026-05-27 | ₹376.75 | ₹384.25 | ₹376.55 | ₹378.60 | 537,529 |
| 2026-05-26 | ₹376.75 | ₹380.80 | ₹374.00 | ₹376.75 | 463,227 |
| 2026-05-25 | ₹371.65 | ₹376.15 | ₹370.50 | ₹373.30 | 325,554 |
| 2026-05-22 | ₹371.75 | ₹375.15 | ₹368.40 | ₹369.50 | 303,545 |
| 2026-05-21 | ₹374.15 | ₹377.00 | ₹370.00 | ₹371.75 | 377,395 |
| 2026-05-20 | ₹360.55 | ₹379.50 | ₹357.40 | ₹374.15 | 2,059,401 |
| 2026-05-19 | ₹358.25 | ₹371.30 | ₹358.25 | ₹360.55 | 923,537 |
| 2026-05-18 | ₹359.70 | ₹359.70 | ₹351.10 | ₹358.25 | 338,573 |
| 2026-05-15 | ₹357.20 | ₹366.65 | ₹356.15 | ₹361.25 | 520,249 |
| 2026-05-14 | ₹357.45 | ₹358.25 | ₹347.70 | ₹356.55 | 449,547 |
| 2026-05-13 | ₹360.70 | ₹364.45 | ₹352.00 | ₹353.90 | 547,578 |
| 2026-05-12 | ₹380.00 | ₹381.00 | ₹357.35 | ₹359.95 | 846,073 |
| 2026-05-11 | ₹389.00 | ₹389.00 | ₹378.60 | ₹380.30 | 604,022 |
| 2026-05-08 | ₹387.55 | ₹394.70 | ₹382.20 | ₹390.55 | 1,051,985 |
| 2026-05-07 | ₹388.90 | ₹390.75 | ₹382.45 | ₹388.25 | 821,334 |
| 2026-05-06 | ₹378.45 | ₹404.00 | ₹378.45 | ₹387.75 | 2,967,346 |
| 2026-05-05 | ₹375.40 | ₹379.50 | ₹373.40 | ₹376.30 | 312,392 |
| 2026-05-04 | ₹375.00 | ₹377.80 | ₹368.00 | ₹375.40 | 415,365 |
| 2026-04-30 | ₹371.35 | ₹380.30 | ₹363.90 | ₹373.10 | 547,076 |
| 2026-04-29 | ₹373.10 | ₹374.65 | ₹369.00 | ₹371.35 | 315,041 |
| 2026-04-28 | ₹375.00 | ₹376.45 | ₹370.00 | ₹370.80 | 341,265 |
| 2026-04-27 | ₹363.15 | ₹378.60 | ₹362.35 | ₹375.90 | 780,129 |
| 2026-04-24 | ₹374.00 | ₹377.00 | ₹360.00 | ₹361.15 | 724,302 |
| 2026-04-23 | ₹377.35 | ₹379.55 | ₹373.50 | ₹374.05 | 378,819 |
| 2026-04-22 | ₹378.00 | ₹380.70 | ₹374.20 | ₹377.20 | 442,998 |
| 2026-04-21 | ₹380.00 | ₹382.60 | ₹376.00 | ₹377.75 | 546,506 |
| 2026-04-20 | ₹383.00 | ₹383.95 | ₹374.50 | ₹378.45 | 466,323 |
| 2026-04-17 | ₹381.70 | ₹385.40 | ₹378.30 | ₹381.90 | 739,393 |
| 2026-04-16 | ₹384.90 | ₹390.70 | ₹380.15 | ₹381.70 | 1,241,850 |
| 2026-04-15 | ₹378.50 | ₹382.40 | ₹376.85 | ₹380.90 | 1,219,328 |
| 2026-04-13 | ₹375.00 | ₹379.20 | ₹368.20 | ₹373.75 | 710,034 |
| 2026-04-10 | ₹381.50 | ₹382.20 | ₹377.60 | ₹378.80 | 929,940 |
| 2026-04-09 | ₹382.50 | ₹384.20 | ₹376.10 | ₹379.45 | 816,366 |
| 2026-04-08 | ₹391.00 | ₹391.00 | ₹378.85 | ₹382.40 | 1,545,531 |
| 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 - Sep 2026)
HAPPSTMNDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.48%
₹455.95 → ₹321.55
Year to Date
Price Volatility
7.89%
Low Volatility
Year to Date
Average Daily Volume
2,010,404
Year to Date Average
NSE Exchange
Happiest Minds Technologies Share Price History – Frequently Asked Questions
Common questions about HAPPSTMNDS historical data and records. For live price, key ratios and fundamentals, see Happiest Minds Technologies share price chart.
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.