Him Teknoforge Limited (BOM:505712)
India · Delayed Price · Currency is INR 193.20
+5.10 (2.71%)
At close: Mar 25, 2026
Him Teknoforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 188.10 | 199.20 | 188.10 | 193.20 | 193.20 | 2.71% | 23,732 |
| Mar 24, 2026 | 189.90 | 191.80 | 181.05 | 188.10 | 188.10 | 2.65% | 10,260 |
| Mar 23, 2026 | 192.00 | 192.00 | 177.00 | 183.25 | 183.25 | -4.81% | 4,964 |
| Mar 20, 2026 | 192.75 | 195.80 | 190.10 | 192.50 | 192.50 | 1.99% | 2,631 |
| Mar 19, 2026 | 193.90 | 193.90 | 188.00 | 188.75 | 188.75 | -0.92% | 2,080 |
| Mar 18, 2026 | 199.75 | 199.75 | 189.00 | 190.50 | 190.50 | -1.83% | 9,251 |
| Mar 17, 2026 | 190.00 | 195.85 | 189.00 | 194.05 | 194.05 | 1.76% | 3,762 |
| Mar 16, 2026 | 192.05 | 194.65 | 187.65 | 190.70 | 190.70 | -1.19% | 4,189 |
| Mar 13, 2026 | 194.60 | 197.85 | 191.25 | 193.00 | 193.00 | -0.82% | 2,576 |
| Mar 12, 2026 | 194.50 | 196.85 | 194.05 | 194.60 | 194.60 | 1.65% | 4,343 |
| Mar 11, 2026 | 193.10 | 199.45 | 191.25 | 191.45 | 191.45 | -2.64% | 11,069 |
| Mar 10, 2026 | 193.10 | 202.65 | 192.55 | 196.65 | 196.65 | 3.15% | 10,250 |
| Mar 9, 2026 | 193.00 | 193.00 | 183.00 | 190.65 | 190.65 | -1.50% | 11,472 |
| Mar 6, 2026 | 193.00 | 198.65 | 190.80 | 193.55 | 193.55 | -0.74% | 2,423 |
| Mar 5, 2026 | 194.50 | 195.95 | 192.60 | 195.00 | 195.00 | 1.09% | 994 |
| Mar 4, 2026 | 199.00 | 199.00 | 189.00 | 192.90 | 192.90 | -2.08% | 5,809 |
| Mar 2, 2026 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.99% | 2,380 |
| Feb 27, 2026 | 204.00 | 205.00 | 199.80 | 201.00 | 201.00 | -0.32% | 901 |
| Feb 26, 2026 | 200.00 | 206.25 | 199.35 | 201.65 | 201.65 | -1.15% | 1,393 |
| Feb 25, 2026 | 203.00 | 205.95 | 200.55 | 204.00 | 204.00 | 1.04% | 8,705 |
| Feb 24, 2026 | 202.45 | 205.00 | 198.20 | 201.90 | 201.90 | -1.51% | 3,264 |
| Feb 23, 2026 | 205.05 | 208.45 | 201.55 | 205.00 | 205.00 | 0.17% | 37,482 |
| Feb 20, 2026 | 208.55 | 213.00 | 201.60 | 204.65 | 204.65 | -1.87% | 3,576 |
| Feb 19, 2026 | 209.70 | 209.70 | 206.10 | 208.55 | 208.55 | -0.55% | 6,749 |
| Feb 18, 2026 | 210.00 | 212.00 | 207.05 | 209.70 | 209.70 | -0.17% | 9,509 |
| Feb 17, 2026 | 207.05 | 213.00 | 205.05 | 210.05 | 210.05 | 1.69% | 43,789 |
| Feb 16, 2026 | 213.85 | 220.00 | 204.00 | 206.55 | 206.55 | -4.40% | 12,223 |
| Feb 13, 2026 | 203.00 | 220.00 | 203.00 | 216.05 | 216.05 | 3.92% | 9,607 |
| Feb 12, 2026 | 214.45 | 217.85 | 205.00 | 207.90 | 207.90 | -1.56% | 9,484 |
| Feb 11, 2026 | 213.60 | 214.35 | 210.00 | 211.20 | 211.20 | 1.96% | 2,315 |
| Feb 10, 2026 | 214.85 | 214.85 | 206.55 | 207.15 | 207.15 | -1.33% | 17,771 |
| Feb 9, 2026 | 210.90 | 211.00 | 206.00 | 209.95 | 209.95 | -0.45% | 7,445 |
| Feb 6, 2026 | 210.00 | 214.90 | 205.10 | 210.90 | 210.90 | 2.08% | 5,686 |
| Feb 5, 2026 | 215.00 | 215.00 | 205.05 | 206.60 | 206.60 | -3.88% | 1,793 |
| Feb 4, 2026 | 217.70 | 219.20 | 210.75 | 214.95 | 214.95 | 2.28% | 1,433 |
| Feb 3, 2026 | 203.15 | 225.00 | 203.15 | 210.15 | 210.15 | 4.50% | 11,912 |
| Feb 2, 2026 | 212.00 | 212.00 | 197.00 | 201.10 | 201.10 | -2.90% | 14,310 |
| Feb 1, 2026 | 206.20 | 217.00 | 205.00 | 207.10 | 207.10 | 1.54% | 12,102 |
| Jan 30, 2026 | 199.00 | 207.85 | 199.00 | 203.95 | 203.95 | 2.67% | 3,199 |
| Jan 29, 2026 | 204.50 | 204.50 | 197.00 | 198.65 | 198.65 | -1.90% | 9,827 |
| Jan 28, 2026 | 203.95 | 204.70 | 201.00 | 202.50 | 202.50 | -0.71% | 1,856 |
| Jan 27, 2026 | 196.50 | 204.00 | 190.60 | 203.95 | 203.95 | 3.79% | 4,210 |
| Jan 23, 2026 | 202.50 | 205.00 | 196.50 | 196.50 | 196.50 | -2.00% | 1,140 |
| Jan 22, 2026 | 190.40 | 202.00 | 190.40 | 200.50 | 200.50 | 5.69% | 22,441 |
| Jan 21, 2026 | 188.80 | 193.00 | 188.00 | 189.70 | 189.70 | 1.28% | 7,389 |
| Jan 20, 2026 | 198.95 | 202.90 | 183.00 | 187.30 | 187.30 | -7.41% | 11,661 |
| Jan 19, 2026 | 195.90 | 203.00 | 195.90 | 202.30 | 202.30 | -0.83% | 2,249 |
| Jan 16, 2026 | 203.10 | 207.95 | 197.70 | 204.00 | 204.00 | 0.92% | 4,402 |
| Jan 14, 2026 | 202.10 | 203.00 | 200.25 | 202.15 | 202.15 | 1.40% | 710 |
| Jan 13, 2026 | 197.00 | 203.00 | 197.00 | 199.35 | 199.35 | 1.14% | 5,725 |