NSE: HAPPSTMNDS | Series: EQ
-
LTP
600.00
-7.10 (-1.17 %) -
Open
600.00
592.25 -
High
606.00
610.90 -
Low
593.30
586.00 -
Close
596.70
607.10 -
52W High
813.40
01 Oct, 2024 -
52W Low
586.00
02 Apr, 2025
Upper Circuit: 728.52
Lower Circuit: 485.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 600.00 | 606.00 | 593.30 | 600.00 | 596.70 | -10.40 | -1.71 | 813.40 | 586.00 | 415,474 | 24.83 Crore | 23,104 |
| 02 Apr, 2025 | 592.25 | 610.90 | 586.00 | 607.40 | 607.10 | 14.85 | 2.51 | 813.40 | 586.00 | 961,852 | 57.86 Crore | 32,575 |
| 01 Apr, 2025 | 590.00 | 602.00 | 588.05 | 593.50 | 592.25 | -4.45 | -0.75 | 813.40 | 588.05 | 441,996 | 26.25 Crore | 25,492 |
| 28 Mar, 2025 | 612.90 | 620.70 | 590.00 | 590.05 | 596.70 | -13.90 | -2.28 | 813.40 | 590.00 | 971,680 | 58.69 Crore | 44,772 |
| 27 Mar, 2025 | 623.25 | 629.50 | 609.00 | 611.00 | 610.60 | -12.70 | -2.04 | 813.40 | 609.00 | 697,999 | 42.95 Crore | 36,222 |
| 26 Mar, 2025 | 641.95 | 641.95 | 620.00 | 621.30 | 623.30 | -14.55 | -2.28 | 813.40 | 620.00 | 658,060 | 41.30 Crore | 34,315 |
| 25 Mar, 2025 | 651.10 | 657.85 | 635.05 | 635.05 | 637.85 | -8.95 | -1.38 | 813.40 | 635.05 | 611,670 | 39.41 Crore | 29,726 |
| 24 Mar, 2025 | 651.00 | 664.95 | 645.05 | 645.50 | 646.80 | -9.50 | -1.45 | 813.40 | 640.00 | 623,891 | 40.61 Crore | 25,026 |
| 21 Mar, 2025 | 647.80 | 662.40 | 645.65 | 657.80 | 656.30 | 11.65 | 1.81 | 813.40 | 640.00 | 596,027 | 39.08 Crore | 27,815 |
| 20 Mar, 2025 | 647.00 | 659.00 | 642.75 | 643.10 | 644.65 | 3.25 | 0.51 | 813.40 | 640.00 | 504,710 | 32.74 Crore | 25,245 |
| 19 Mar, 2025 | 645.05 | 648.95 | 640.40 | 641.00 | 641.40 | -1.50 | -0.23 | 813.40 | 640.00 | 382,512 | 24.62 Crore | 20,221 |
| 18 Mar, 2025 | 648.95 | 650.15 | 640.55 | 643.30 | 642.90 | -1.05 | -0.16 | 813.40 | 640.00 | 336,689 | 21.70 Crore | 17,959 |
| 17 Mar, 2025 | 665.60 | 668.70 | 640.00 | 643.00 | 643.95 | -25.00 | -3.74 | 813.40 | 640.00 | 779,116 | 50.38 Crore | 45,439 |
| 13 Mar, 2025 | 693.75 | 693.75 | 666.00 | 668.10 | 668.95 | -16.50 | -2.41 | 813.40 | 654.85 | 265,666 | 17.96 Crore | 19,581 |
| 12 Mar, 2025 | 688.25 | 700.00 | 683.00 | 686.70 | 685.45 | -10.45 | -1.5 | 813.40 | 654.85 | 289,370 | 19.92 Crore | 25,193 |
| 11 Mar, 2025 | 685.45 | 700.00 | 670.00 | 699.00 | 695.90 | -0.10 | -0.01 | 813.40 | 654.85 | 361,731 | 25.00 Crore | 26,587 |
| 10 Mar, 2025 | 699.95 | 708.00 | 690.00 | 696.50 | 696.00 | 0.55 | 0.08 | 813.40 | 654.85 | 327,019 | 22.80 Crore | 30,893 |
| 07 Mar, 2025 | 695.55 | 709.85 | 692.00 | 693.90 | 695.45 | -0.10 | -0.01 | 813.40 | 654.85 | 311,858 | 21.86 Crore | 26,065 |
| 06 Mar, 2025 | 702.15 | 714.30 | 694.20 | 696.70 | 695.55 | -6.60 | -0.94 | 813.40 | 654.85 | 1,093,977 | 76.62 Crore | 26,092 |
| 05 Mar, 2025 | 673.65 | 705.80 | 672.10 | 703.05 | 702.15 | 28.50 | 4.23 | 813.40 | 654.85 | 624,427 | 43.52 Crore | 35,632 |
| 04 Mar, 2025 | 670.00 | 686.50 | 670.00 | 674.00 | 673.65 | -10.95 | -1.6 | 813.40 | 654.85 | 302,674 | 20.49 Crore | 28,458 |