Him Teknoforge Limited (BOM:505712)
India · Delayed Price · Currency is INR 214.05
+1.15 (0.54%)
At close: May 25, 2026
Him Teknoforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 208.50 | 219.80 | 208.50 | 216.85 | 216.85 | 1.31% | 10,231 |
| May 25, 2026 | 210.30 | 218.80 | 210.25 | 214.05 | 214.05 | 0.54% | 1,739 |
| May 22, 2026 | 218.00 | 218.50 | 212.90 | 212.90 | 212.90 | 0.73% | 3,114 |
| May 21, 2026 | 214.85 | 218.00 | 209.55 | 211.35 | 211.35 | -1.24% | 1,345 |
| May 20, 2026 | 203.55 | 214.85 | 203.55 | 214.00 | 214.00 | 4.01% | 3,668 |
| May 19, 2026 | 207.00 | 214.85 | 204.90 | 205.75 | 205.75 | 2.26% | 5,533 |
| May 18, 2026 | 203.55 | 207.00 | 199.95 | 201.20 | 201.20 | -4.42% | 12,105 |
| May 15, 2026 | 224.00 | 224.00 | 210.00 | 210.50 | 210.50 | -2.50% | 2,398 |
| May 14, 2026 | 205.00 | 219.90 | 205.00 | 215.90 | 215.90 | 4.91% | 5,196 |
| May 13, 2026 | 213.95 | 214.00 | 202.60 | 205.80 | 205.80 | -4.12% | 10,891 |
| May 12, 2026 | 216.00 | 216.00 | 208.60 | 214.65 | 214.65 | -2.54% | 6,333 |
| May 11, 2026 | 221.00 | 225.85 | 214.25 | 220.25 | 220.25 | 0.11% | 5,463 |
| May 8, 2026 | 218.00 | 225.00 | 214.10 | 220.00 | 220.00 | 1.38% | 4,657 |
| May 7, 2026 | 210.30 | 218.45 | 210.30 | 217.00 | 217.00 | 3.51% | 4,060 |
| May 6, 2026 | 213.60 | 213.60 | 208.05 | 209.65 | 209.65 | -1.60% | 11,815 |
| May 5, 2026 | 210.05 | 214.65 | 208.55 | 213.05 | 213.05 | 1.43% | 2,361 |
| May 4, 2026 | 217.95 | 217.95 | 207.50 | 210.05 | 210.05 | -1.06% | 4,861 |
| Apr 30, 2026 | 216.45 | 216.45 | 212.25 | 212.30 | 212.30 | -2.08% | 497 |
| Apr 29, 2026 | 219.80 | 219.80 | 212.45 | 216.80 | 216.80 | 0.79% | 1,437 |
| Apr 28, 2026 | 217.95 | 217.95 | 212.10 | 215.10 | 215.10 | 0.94% | 2,024 |
| Apr 27, 2026 | 224.75 | 224.75 | 211.20 | 213.10 | 213.10 | -1.34% | 7,540 |
| Apr 24, 2026 | 219.90 | 225.65 | 213.90 | 216.00 | 216.00 | -1.82% | 6,687 |
| Apr 23, 2026 | 226.75 | 227.50 | 216.45 | 220.00 | 220.00 | -1.54% | 3,905 |
| Apr 22, 2026 | 229.80 | 229.80 | 222.25 | 223.45 | 223.45 | 0.07% | 6,476 |
| Apr 21, 2026 | 219.75 | 229.80 | 215.00 | 223.30 | 223.30 | 3.57% | 21,437 |
| Apr 20, 2026 | 212.25 | 219.50 | 209.00 | 215.60 | 215.60 | 1.58% | 8,657 |
| Apr 17, 2026 | 216.90 | 216.90 | 208.00 | 212.25 | 212.25 | 0.21% | 3,254 |
| Apr 16, 2026 | 211.95 | 217.80 | 205.00 | 211.80 | 211.80 | 1.73% | 6,149 |
| Apr 15, 2026 | 209.95 | 214.65 | 206.35 | 208.20 | 208.20 | 1.68% | 2,748 |
| Apr 13, 2026 | 201.80 | 212.00 | 201.05 | 204.75 | 204.75 | 1.46% | 6,420 |
| Apr 10, 2026 | 199.70 | 208.00 | 199.70 | 201.80 | 201.80 | 1.05% | 4,259 |
| Apr 9, 2026 | 200.80 | 200.80 | 196.00 | 199.70 | 199.70 | -0.55% | 2,458 |
| Apr 8, 2026 | 205.85 | 205.85 | 194.35 | 200.80 | 200.80 | 5.41% | 1,748 |
| Apr 7, 2026 | 192.60 | 194.00 | 189.05 | 190.50 | 190.50 | 0.50% | 1,344 |
| Apr 6, 2026 | 195.00 | 195.00 | 187.20 | 189.55 | 189.55 | -0.73% | 1,383 |
| Apr 2, 2026 | 191.50 | 191.50 | 187.00 | 190.95 | 190.95 | 2.09% | 54 |
| Apr 1, 2026 | 193.00 | 193.00 | 187.05 | 187.05 | 187.05 | 2.21% | 790 |
| Mar 30, 2026 | 204.90 | 204.90 | 178.00 | 183.00 | 183.00 | -4.34% | 5,817 |
| Mar 27, 2026 | 193.95 | 193.95 | 185.95 | 191.30 | 191.30 | -0.98% | 6,236 |
| 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 |