Skip to main content
logo
Him Teknoforge Limited (BOM:505712)
India flag India · Delayed Price · Currency is INR
252.95
+4.05 (1.63%)
At close: Jul 24, 2026

Him Teknoforge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026253.00272.80242.25252.95252.951.63%83,289
Jul 23, 2026263.00264.00247.95248.90248.90-3.73%12,212
Jul 22, 2026263.20269.00255.00258.55258.550.27%87,513
Jul 21, 2026230.35267.00227.00257.85257.8512.21%175,875
Jul 20, 2026216.35231.95208.10229.80229.806.66%62,338
Jul 17, 2026219.55219.55209.00215.45215.450.30%12,065
Jul 16, 2026213.50222.00213.50214.80214.80-0.30%28,452
Jul 15, 2026193.45218.85193.45215.45215.4513.01%50,651
Jul 14, 2026193.10193.10189.00190.65190.65-1.27%5,110
Jul 13, 2026189.10194.00189.10193.10193.10-0.34%2,787
Jul 10, 2026194.95194.95189.15193.75193.752.84%1,416
Jul 9, 2026191.05195.55186.60188.40188.40-0.89%7,336
Jul 8, 2026195.05196.95186.70190.10190.10-2.54%8,560
Jul 7, 2026194.00200.75192.10195.05195.050.54%2,428
Jul 6, 2026196.20196.30192.15194.00194.00-1.62%3,740
Jul 3, 2026196.05197.50193.35197.20197.201.62%4,897
Jul 2, 2026201.45201.45192.20194.05194.05-1.90%6,094
Jul 1, 2026196.60200.90193.25197.80197.80-0.93%9,560
Jun 30, 2026196.05200.60193.05199.65199.652.23%1,563
Jun 29, 2026198.25204.75194.75195.30195.30-3.29%6,374
Jun 25, 2026207.50208.00200.25201.95201.95-1.17%14,932
Jun 24, 2026203.15207.80202.55204.35204.35-0.24%5,042
Jun 23, 2026208.55208.60203.10204.85204.85-1.84%3,031
Jun 22, 2026210.80216.55208.50208.70208.70-0.22%2,840
Jun 19, 2026208.90214.90206.25209.15209.152.22%4,031
Jun 18, 2026206.95207.95203.05204.60204.600.57%7,248
Jun 17, 2026203.85207.85203.00203.45203.450.17%5,687
Jun 16, 2026205.85206.00202.10203.10203.10-1.34%6,096
Jun 15, 2026208.35208.35205.25205.85205.850.73%782
Jun 12, 2026204.50207.15204.30204.35204.35-3,834
Jun 11, 2026204.65208.00204.30204.35204.35-0.07%1,998
Jun 10, 2026205.00205.40204.30204.50204.50-0.41%2,377
Jun 9, 2026203.40209.45203.40205.35205.350.32%3,847
Jun 8, 2026207.20207.95201.05204.70204.70-0.73%5,109
Jun 5, 2026205.00209.20205.00206.20206.200.93%1,995
Jun 4, 2026208.85208.85203.00204.30204.30-1.71%5,430
Jun 3, 2026206.55208.30204.65207.85207.850.07%7,352
Jun 2, 2026209.95209.95207.00207.70207.70-1.07%1,202
Jun 1, 2026221.85221.85208.50209.95209.95-2.96%5,143
May 29, 2026219.00220.90212.00216.35216.351.17%11,996
May 27, 2026217.00217.00208.55213.85213.85-1.38%15,998
May 26, 2026208.50219.80208.50216.85216.851.31%10,231
May 25, 2026210.30218.80210.25214.05214.050.54%1,739
May 22, 2026218.00218.50212.90212.90212.900.73%3,114
May 21, 2026214.85218.00209.55211.35211.35-1.24%1,345
May 20, 2026203.55214.85203.55214.00214.004.01%3,668
May 19, 2026207.00214.85204.90205.75205.752.26%5,533
May 18, 2026203.55207.00199.95201.20201.20-4.42%12,105
May 15, 2026224.00224.00210.00210.50210.50-2.50%2,398
May 14, 2026205.00219.90205.00215.90215.904.91%5,196