Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← HAPPSTMNDS

Happiest Minds Technologies Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹322.00 · H ₹322.85 · L ₹316.60 · C ₹317.80
Open ₹319.00 High ₹321.40 Low ₹317.00 Close ₹317.70 ▼ -0.41% in the session
321.4319.2317.009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 319.0 · H 319.5 · L 317.4 · C 318.609:20 · O 318.7 · H 320.1 · L 318.6 · C 319.209:25 · O 319.2 · H 321.0 · L 319.2 · C 320.809:30 · O 320.3 · H 321.3 · L 319.5 · C 319.709:35 · O 319.7 · H 320.1 · L 319.7 · C 319.709:40 · O 319.8 · H 319.8 · L 319.2 · C 319.409:45 · O 319.4 · H 320.7 · L 319.4 · C 320.209:50 · O 320.6 · H 320.6 · L 320.1 · C 320.109:55 · O 320.1 · H 321.1 · L 320.1 · C 320.910:00 · O 321.1 · H 321.4 · L 320.3 · C 320.310:05 · O 320.5 · H 320.6 · L 320.2 · C 320.210:10 · O 320.3 · H 320.7 · L 320.0 · C 320.010:15 · O 319.7 · H 320.2 · L 319.4 · C 319.710:20 · O 319.8 · H 320.1 · L 319.6 · C 319.810:25 · O 319.8 · H 320.0 · L 319.1 · C 319.810:30 · O 320.1 · H 320.3 · L 319.5 · C 319.610:35 · O 319.5 · H 319.8 · L 319.3 · C 319.610:40 · O 319.6 · H 319.8 · L 319.1 · C 319.510:45 · O 319.3 · H 319.8 · L 319.0 · C 319.110:50 · O 319.0 · H 319.5 · L 319.0 · C 319.410:55 · O 319.4 · H 319.4 · L 318.6 · C 318.711:00 · O 318.9 · H 319.2 · L 318.6 · C 318.811:05 · O 319.0 · H 319.0 · L 318.6 · C 318.911:10 · O 318.7 · H 318.9 · L 318.7 · C 318.711:15 · O 318.7 · H 318.7 · L 318.3 · C 318.311:20 · O 318.3 · H 318.6 · L 318.3 · C 318.411:25 · O 318.4 · H 318.6 · L 318.4 · C 318.411:30 · O 318.4 · H 318.6 · L 318.4 · C 318.411:35 · O 318.5 · H 318.6 · L 318.3 · C 318.411:40 · O 318.4 · H 318.7 · L 318.4 · C 318.511:45 · O 318.5 · H 318.9 · L 318.4 · C 318.411:50 · O 318.4 · H 318.8 · L 318.4 · C 318.711:55 · O 318.8 · H 319.0 · L 318.6 · C 318.812:00 · O 318.8 · H 319.0 · L 318.8 · C 318.812:05 · O 319.0 · H 319.0 · L 318.7 · C 318.712:10 · O 318.9 · H 319.2 · L 318.7 · C 319.112:15 · O 319.2 · H 319.5 · L 319.1 · C 319.312:20 · O 319.4 · H 319.5 · L 319.1 · C 319.112:25 · O 319.1 · H 319.2 · L 318.7 · C 318.912:30 · O 318.7 · H 318.9 · L 318.7 · C 318.912:35 · O 318.9 · H 319.0 · L 318.7 · C 318.812:40 · O 318.8 · H 319.0 · L 318.6 · C 318.712:45 · O 318.8 · H 319.2 · L 318.7 · C 319.212:50 · O 319.2 · H 319.5 · L 319.0 · C 319.512:55 · O 319.3 · H 319.7 · L 319.3 · C 319.613:00 · O 319.5 · H 319.9 · L 319.5 · C 319.813:05 · O 319.8 · H 319.9 · L 319.5 · C 319.513:10 · O 319.5 · H 319.7 · L 319.5 · C 319.613:15 · O 319.6 · H 320.0 · L 319.6 · C 319.613:20 · O 319.6 · H 319.7 · L 319.6 · C 319.613:25 · O 319.7 · H 319.7 · L 319.4 · C 319.413:30 · O 319.4 · H 319.6 · L 319.4 · C 319.513:35 · O 319.5 · H 319.7 · L 319.4 · C 319.613:40 · O 319.5 · H 319.7 · L 319.1 · C 319.313:45 · O 319.3 · H 319.3 · L 319.1 · C 319.213:50 · O 319.2 · H 319.6 · L 319.2 · C 319.313:55 · O 319.5 · H 319.8 · L 319.2 · C 319.614:00 · O 319.7 · H 319.7 · L 319.2 · C 319.514:05 · O 319.9 · H 319.9 · L 319.3 · C 319.514:10 · O 319.4 · H 319.5 · L 319.0 · C 319.514:15 · O 319.5 · H 319.5 · L 319.2 · C 319.214:20 · O 319.1 · H 319.3 · L 319.0 · C 319.214:25 · O 319.1 · H 319.1 · L 318.6 · C 318.814:30 · O 318.8 · H 318.9 · L 318.6 · C 318.714:35 · O 318.8 · H 319.0 · L 318.6 · C 319.014:40 · O 318.8 · H 319.5 · L 318.8 · C 319.314:45 · O 319.2 · H 319.5 · L 318.8 · C 319.014:50 · O 319.0 · H 319.2 · L 318.8 · C 318.914:55 · O 319.1 · H 319.1 · L 318.7 · C 318.815:00 · O 318.9 · H 318.9 · L 318.6 · C 318.815:05 · O 318.8 · H 318.8 · L 318.2 · C 318.415:10 · O 318.4 · H 318.7 · L 318.0 · C 318.115:15 · O 318.3 · H 318.4 · L 317.7 · C 317.715:20 · O 317.6 · H 317.7 · L 317.0 · C 317.215:25 · O 317.1 · H 317.9 · L 317.1 · C 317.715:30 · O 317.7 · H 317.7 · L 317.7 · C 317.7
321.4319.2317.009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 319.0 · H 321.0 · L 317.4 · C 320.809:30 · O 320.3 · H 321.3 · L 319.2 · C 319.409:45 · O 319.4 · H 321.1 · L 319.4 · C 320.910:00 · O 321.1 · H 321.4 · L 320.0 · C 320.010:15 · O 319.7 · H 320.2 · L 319.1 · C 319.810:30 · O 320.1 · H 320.3 · L 319.1 · C 319.510:45 · O 319.3 · H 319.8 · L 318.6 · C 318.711:00 · O 318.9 · H 319.2 · L 318.6 · C 318.711:15 · O 318.7 · H 318.7 · L 318.3 · C 318.411:30 · O 318.4 · H 318.7 · L 318.3 · C 318.511:45 · O 318.5 · H 319.0 · L 318.4 · C 318.812:00 · O 318.8 · H 319.2 · L 318.7 · C 319.112:15 · O 319.2 · H 319.5 · L 318.7 · C 318.912:30 · O 318.7 · H 319.0 · L 318.6 · C 318.712:45 · O 318.8 · H 319.7 · L 318.7 · C 319.613:00 · O 319.5 · H 319.9 · L 319.5 · C 319.613:15 · O 319.6 · H 320.0 · L 319.4 · C 319.413:30 · O 319.4 · H 319.7 · L 319.1 · C 319.313:45 · O 319.3 · H 319.8 · L 319.1 · C 319.614:00 · O 319.7 · H 319.9 · L 319.0 · C 319.514:15 · O 319.5 · H 319.5 · L 318.6 · C 318.814:30 · O 318.8 · H 319.5 · L 318.6 · C 319.314:45 · O 319.2 · H 319.5 · L 318.7 · C 318.815:00 · O 318.9 · H 318.9 · L 318.0 · C 318.115:15 · O 318.3 · H 318.4 · L 317.0 · C 317.715:30 · O 317.7 · H 317.7 · L 317.7 · C 317.7

76 five-minute candles · 26 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹319.00 ₹319.45 ₹317.40 ₹318.60 — 81,094
09:20 ₹318.65 ₹320.05 ₹318.60 ₹319.20 +0.19% 43,539
09:25 ₹319.15 ₹321.00 ₹319.15 ₹320.75 +0.49% 20,170
09:30 ₹320.30 ₹321.25 ₹319.50 ₹319.65 -0.34% 22,740
09:35 ₹319.65 ₹320.10 ₹319.65 ₹319.70 +0.02% 9,687
09:40 ₹319.75 ₹319.80 ₹319.15 ₹319.35 -0.11% 9,149
09:45 ₹319.35 ₹320.70 ₹319.35 ₹320.15 +0.25% 13,424
09:50 ₹320.55 ₹320.55 ₹320.05 ₹320.05 -0.03% 4,770
09:55 ₹320.05 ₹321.10 ₹320.05 ₹320.90 +0.27% 5,050
10:00 ₹321.05 ₹321.40 ₹320.25 ₹320.30 -0.19% 7,629
10:05 ₹320.50 ₹320.55 ₹320.20 ₹320.20 -0.03% 3,743
10:10 ₹320.25 ₹320.65 ₹320.00 ₹320.00 -0.06% 6,509
10:15 ₹319.65 ₹320.20 ₹319.40 ₹319.65 -0.11% 6,363
10:20 ₹319.80 ₹320.05 ₹319.60 ₹319.80 +0.05% 4,092
10:25 ₹319.80 ₹320.00 ₹319.10 ₹319.80 +0.00% 3,694
10:30 ₹320.05 ₹320.30 ₹319.50 ₹319.55 -0.08% 14,412
10:35 ₹319.50 ₹319.75 ₹319.30 ₹319.55 +0.00% 3,566
10:40 ₹319.55 ₹319.75 ₹319.10 ₹319.45 -0.03% 3,578
10:45 ₹319.30 ₹319.75 ₹319.00 ₹319.05 -0.13% 10,784
10:50 ₹319.00 ₹319.45 ₹319.00 ₹319.35 +0.09% 2,653
10:55 ₹319.35 ₹319.35 ₹318.60 ₹318.70 -0.20% 9,282
11:00 ₹318.85 ₹319.15 ₹318.55 ₹318.75 +0.02% 8,028
11:05 ₹319.00 ₹319.00 ₹318.55 ₹318.85 +0.03% 3,107
11:10 ₹318.70 ₹318.85 ₹318.65 ₹318.65 -0.06% 3,289
11:15 ₹318.70 ₹318.70 ₹318.25 ₹318.25 -0.13% 3,449
11:20 ₹318.25 ₹318.60 ₹318.25 ₹318.35 +0.03% 1,099
11:25 ₹318.35 ₹318.55 ₹318.35 ₹318.40 +0.02% 495
11:30 ₹318.40 ₹318.55 ₹318.40 ₹318.40 +0.00% 2,877
11:35 ₹318.50 ₹318.60 ₹318.25 ₹318.35 -0.02% 3,560
11:40 ₹318.35 ₹318.65 ₹318.35 ₹318.50 +0.05% 3,202
11:45 ₹318.45 ₹318.90 ₹318.35 ₹318.40 -0.03% 4,085
11:50 ₹318.40 ₹318.80 ₹318.40 ₹318.65 +0.08% 1,907
11:55 ₹318.75 ₹318.95 ₹318.60 ₹318.80 +0.05% 2,625
12:00 ₹318.80 ₹318.95 ₹318.80 ₹318.80 +0.00% 963
12:05 ₹318.95 ₹318.95 ₹318.70 ₹318.70 -0.03% 1,645
12:10 ₹318.85 ₹319.20 ₹318.70 ₹319.05 +0.11% 2,992
12:15 ₹319.20 ₹319.50 ₹319.05 ₹319.30 +0.08% 4,826
12:20 ₹319.35 ₹319.45 ₹319.05 ₹319.05 -0.08% 3,520
12:25 ₹319.05 ₹319.15 ₹318.65 ₹318.85 -0.06% 3,837
12:30 ₹318.70 ₹318.90 ₹318.65 ₹318.85 +0.00% 1,192
12:35 ₹318.90 ₹319.00 ₹318.65 ₹318.80 -0.02% 6,640
12:40 ₹318.75 ₹318.95 ₹318.60 ₹318.70 -0.03% 2,420
12:45 ₹318.80 ₹319.20 ₹318.70 ₹319.20 +0.16% 5,195
12:50 ₹319.20 ₹319.45 ₹318.95 ₹319.45 +0.08% 2,332
12:55 ₹319.30 ₹319.65 ₹319.30 ₹319.55 +0.03% 1,745
13:00 ₹319.45 ₹319.85 ₹319.45 ₹319.75 +0.06% 2,304
13:05 ₹319.80 ₹319.90 ₹319.50 ₹319.50 -0.08% 2,522
13:10 ₹319.50 ₹319.70 ₹319.50 ₹319.60 +0.03% 2,896
13:15 ₹319.60 ₹319.95 ₹319.60 ₹319.60 +0.00% 4,215
13:20 ₹319.60 ₹319.65 ₹319.60 ₹319.60 +0.00% 621
13:25 ₹319.65 ₹319.70 ₹319.40 ₹319.40 -0.06% 10,166
13:30 ₹319.40 ₹319.60 ₹319.40 ₹319.50 +0.03% 4,685
13:35 ₹319.50 ₹319.65 ₹319.40 ₹319.55 +0.02% 4,095
13:40 ₹319.50 ₹319.65 ₹319.10 ₹319.30 -0.08% 2,555
13:45 ₹319.30 ₹319.30 ₹319.10 ₹319.15 -0.05% 2,015
13:50 ₹319.15 ₹319.55 ₹319.15 ₹319.25 +0.03% 2,004
13:55 ₹319.45 ₹319.75 ₹319.20 ₹319.55 +0.09% 1,339
14:00 ₹319.70 ₹319.70 ₹319.20 ₹319.50 -0.02% 4,179
14:05 ₹319.90 ₹319.90 ₹319.30 ₹319.45 -0.02% 11,989
14:10 ₹319.40 ₹319.50 ₹319.00 ₹319.45 +0.00% 4,969
14:15 ₹319.50 ₹319.50 ₹319.20 ₹319.20 -0.08% 2,746
14:20 ₹319.10 ₹319.25 ₹319.00 ₹319.15 -0.02% 2,818
14:25 ₹319.10 ₹319.10 ₹318.60 ₹318.80 -0.11% 7,347
14:30 ₹318.80 ₹318.85 ₹318.55 ₹318.70 -0.03% 4,679
14:35 ₹318.75 ₹319.00 ₹318.60 ₹318.95 +0.08% 4,533
14:40 ₹318.75 ₹319.50 ₹318.75 ₹319.25 +0.09% 8,848
14:45 ₹319.15 ₹319.45 ₹318.80 ₹319.00 -0.08% 8,993
14:50 ₹319.00 ₹319.20 ₹318.80 ₹318.85 -0.05% 7,122
14:55 ₹319.05 ₹319.05 ₹318.65 ₹318.75 -0.03% 5,741
15:00 ₹318.85 ₹318.90 ₹318.60 ₹318.75 +0.00% 7,514
15:05 ₹318.75 ₹318.75 ₹318.20 ₹318.35 -0.13% 13,031
15:10 ₹318.35 ₹318.70 ₹318.00 ₹318.10 -0.08% 20,635
15:15 ₹318.30 ₹318.35 ₹317.65 ₹317.70 -0.13% 17,128
15:20 ₹317.60 ₹317.70 ₹317.00 ₹317.15 -0.17% 29,430
15:25 ₹317.10 ₹317.85 ₹317.05 ₹317.70 +0.17% 25,264
15:30 ₹317.70 ₹317.70 ₹317.70 ₹317.70 +0.00% 3