Historical Price

As on (25 Apr 2025 | 10:28)
Back To Homepage As on (25 Apr 2025 | 10:28)
Happiest Minds Technologies Ltd
Computers - Software - Medium / Small
BSE Code 543227 ISIN Demat INE419U01012 Book Value 98.69 NSE Symbol HAPPSTMNDS Div & Yield % 0.94 Market Cap (₹ Cr.) 9131.92 P/E 55.53 EPS 10.8 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2025 714.15 588.95 595.75 45.63 36.24 37.08 9,071.77
Feb 2025 766.00 655.00 684.45 50.93 37.24 42.60 10,422.45
Jan 2025 746.20 666.00 688.60 46.96 41.17 42.86 10,485.64
Share Prices Of 2024
Dec 2024 787.15 692.90 734.40 51.18 42.63 45.71 11,183.06
Nov 2024 795.75 716.25 723.45 51.16 44.25 45.03 11,016.32
Oct 2024 816.50 754.20 764.95 51.87 46.05 47.61 11,648.26
Sep 2024 832.15 733.55 808.85 52.42 41.81 50.34 12,316.75
Aug 2024 829.90 750.00 810.30 52.77 46.58 50.43 12,338.83
Jul 2024 849.35 791.25 813.45 53.92 47.98 50.63 12,386.79
Jun 2024 955.00 760.20 817.95 62.61 45.63 50.91 12,455.32
May 2024 842.70 786.10 788.95 53.76 48.75 49.10 12,013.72
Apr 2024 843.00 747.75 814.15 54.46 43.60 50.67 12,397.45
Mar 2024 864.55 738.05 744.10 54.85 45.56 46.31 11,330.77
Feb 2024 895.90 815.00 846.60 64.62 55.98 59.58 12,891.59
Jan 2024 959.95 850.55 876.35 68.62 58.65 61.67 13,344.60
Share Prices Of 2023
Dec 2023 954.75 835.55 895.80 68.63 58.64 63.04 13,640.78
Nov 2023 876.50 806.00 836.30 63.40 56.36 58.85 12,734.74
Oct 2023 882.35 798.05 819.20 63.98 55.08 57.65 12,474.35
Sep 2023 969.95 866.20 873.95 69.32 60.42 61.50 13,308.06
Aug 2023 943.75 887.25 927.45 67.69 61.69 65.27 14,122.73
Jul 2023 1,019.40 911.00 924.90 73.46 63.21 65.09 14,083.90
Jun 2023 1,022.30 900.65 978.20 72.23 60.00 66.39 14,366.19
May 2023 930.00 820.45 919.40 63.85 55.10 62.40 13,502.64
Apr 2023 823.85 773.25 822.40 56.02 51.33 55.82 12,078.06
Mar 2023 873.90 763.50 767.80 60.33 51.66 52.11 11,276.18
Feb 2023 928.00 825.00 855.30 74.71 64.30 67.39 12,561.24
Jan 2023 895.15 822.35 846.95 71.30 64.60 66.73 12,438.61
Share Prices Of 2022
Dec 2022 996.00 845.45 880.60 79.29 64.47 69.38 12,932.80
Nov 2022 1,014.70 920.65 947.85 81.24 71.26 74.68 13,920.46
Oct 2022 1,043.05 969.00 970.85 85.81 76.20 76.49 14,258.25
Sep 2022 1,091.30 965.75 992.95 88.20 74.92 78.23 14,582.82
Aug 2022 1,136.45 943.00 1,031.80 92.57 72.31 81.29 15,153.38
Jul 2022 1,032.95 812.70 967.30 84.23 63.80 76.21 14,206.11
Jun 2022 1,024.00 785.55 829.50 83.31 59.17 65.35 12,182.33
May 2022 1,023.90 823.55 904.80 82.28 63.52 71.28 13,288.21
Apr 2022 1,178.85 991.10 1,000.15 95.57 77.30 78.80 14,688.56
Mar 2022 1,220.00 918.85 1,055.20 103.19 70.13 83.13 15,497.04
Feb 2022 1,205.00 945.55 979.55 110.88 83.21 88.84 14,386.02
Jan 2022 1,360.20 1,100.00 1,150.75 125.26 95.75 104.37 16,900.32
Share Prices Of 2021
Dec 2021 1,350.00 1,191.75 1,296.35 126.19 106.58 117.57 19,038.66
Nov 2021 1,370.00 1,157.90 1,206.75 126.67 102.28 109.45 17,722.76
Oct 2021 1,438.80 1,215.00 1,271.85 133.34 102.96 115.35 18,678.84
Sep 2021 1,568.00 1,350.00 1,382.95 148.51 119.35 125.43 20,310.50
Aug 2021 1,475.05 1,293.55 1,428.70 138.81 110.39 129.58 20,982.40
Jul 2021 1,580.80 1,027.00 1,361.65 151.69 83.97 123.50 19,997.68
Jun 2021 1,021.60 840.55 1,006.80 94.02 75.92 91.31 14,786.22
May 2021 910.00 718.20 868.30 85.97 62.28 78.75 12,752.16
Apr 2021 810.00 541.00 723.80 82.21 44.68 65.65 10,629.98
Mar 2021 577.75 510.00 540.10 53.83 44.01 48.98 7,932.10
Feb 2021 586.35 340.60 531.85 107.10 58.46 92.51 7,810.94
Jan 2021 395.90 333.45 347.25 74.48 57.17 60.40 5,099.84