BSE · HAPPSTMNDS · stock
Happiest Minds Technologies Limited (HAPPSTMNDS) stock price history
Every BSE trading session of Happiest Minds Technologies Limited from Sep 17, 2020 to Sep 28, 2026: 1,491 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAPPSTMNDS adjusted close, 2020 to 2026
- ₹1,467
- All time high, 2021
- ₹533.39
- 52 week high, ₹302.38 low
- 1,491
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
HAPPSTMNDS key facts
- Happiest Minds Technologies Limited (HAPPSTMNDS) closed at ₹307.30 on Sep 28, 2026 on BSE.
- HAPPSTMNDS's all time high close is ₹1,467, set on Jul 19, 2021; its all time low close is ₹296.19 on Oct 27, 2020.
- HAPPSTMNDS's 52 week range is ₹302.38 to ₹533.39.
- HAPPSTMNDS returned -41.8% over the year to Sep 28, 2026 and -77.2% over five years.
- Since Sep 17, 2020 HAPPSTMNDS returned -14%, -2.4% a year compounded.
- HAPPSTMNDS's deepest drawdown was -79.1% from Jul 19, 2021 to Sep 28, 2026.
- DataCedar holds 1,491 daily sessions of HAPPSTMNDS history from Sep 17, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAPPSTMNDS price chart, 2020 to 2026
HAPPSTMNDS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.7% |
| 3 months | -9.4% |
| 6 months | -20.3% |
| Year to date | -31.6% |
| 1 year | -41.8% |
| 3 years | -63.7% |
| 5 years | -77.2% |
| 10 years | n/a |
| Since Sep 17, 2020 | -13.5% |
| Compound annual growth, 6.0 years | -2.4% |
HAPPSTMNDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,467 on Jul 19, 2021
- All time low close
- ₹296.19 on Oct 27, 2020
- 52 week high
- ₹533.39 on Sep 29, 2025
- 52 week low
- ₹302.38 on Mar 2, 2026
- Deepest drawdown
- -79.1% from Jul 19, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +19.8% on Feb 17, 2021
- Worst single session
- -10.9% on Sep 1, 2026
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +278%
- Worst calendar year
- 2025, -37%
HAPPSTMNDS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹456.58 | ₹464.85 | ₹302.38 | ₹307.30 | -32.6% | 26.4M | 184 |
| 2025 | ₹719.48 | ₹750.43 | ₹445.84 | ₹455.89 | -36.6% | 13.4M | 248 |
| 2024 | ₹871.64 | ₹933.80 | ₹678.82 | ₹719.48 | -17.4% | 25.7M | 245 |
| 2023 | ₹852.45 | ₹988.65 | ₹737.92 | ₹871.40 | +2.4% | 9.3M | 245 |
| 2022 | ₹1,251 | ₹1,309 | ₹755.88 | ₹851.09 | -31.8% | 14.3M | 248 |
| 2021 | ₹329.77 | ₹1,519 | ₹319.42 | ₹1,247 | +278.5% | 47.9M | 248 |
| 2020 | ₹336.23 | ₹378.38 | ₹273.54 | ₹329.57 | n/a | 27.5M | 73 |
HAPPSTMNDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹307.30 | -24.5% |
| August 2026 | ₹407.15 | +7.7% |
| July 2026 | ₹378.15 | +12.0% |
| June 2026 | ₹337.64 | -8.5% |
| May 2026 | ₹369.13 | -0.1% |
| April 2026 | ₹369.38 | +3.3% |
| March 2026 | ₹357.59 | +0.3% |
| February 2026 | ₹356.60 | -12.9% |
| January 2026 | ₹409.44 | -10.2% |
| December 2025 | ₹455.89 | -7.7% |
| November 2025 | ₹494.07 | -2.7% |
| October 2025 | ₹507.87 | -3.0% |
About the HAPPSTMNDS data
Daily bars. 1,491 sessions from Sep 17, 2020 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAPPSTMNDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HAMPS Hamps Bio Limited
- HAMPTON Hampton Sky Realty Limited
- HANNAH Hannah Joseph Hospital Limited
- HANSUGAR Shree Hanuman Sugar & Industries Limited
- HAPPYFORGE Happy Forgings Limited
- HARAFIN Haryana Financial Corporation
- HARCR Harig Crankshafts Limited
- HARDCAS Hardcastle and Waud Manufacturing Company Limited
Common questions
HAPPSTMNDS share price history
