Him Teknoforge Limited (BOM:505712)
India · Delayed Price · Currency is INR 272.90
-2.90 (-1.05%)
At close: Nov 9, 2026
Him Teknoforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 275.95 | 279.65 | 267.15 | 272.90 | 272.90 | -1.05% | 3,489 |
| Nov 8, 2026 | 273.30 | 276.95 | 268.00 | 275.80 | 275.80 | 1.27% | 4,437 |
| Nov 6, 2026 | 275.95 | 279.90 | 268.50 | 272.35 | 272.35 | 1.62% | 17,482 |
| Nov 5, 2026 | 275.00 | 275.00 | 263.20 | 268.00 | 268.00 | -0.41% | 12,390 |
| Nov 4, 2026 | 258.00 | 269.10 | 258.00 | 269.10 | 269.10 | 4.99% | 27,324 |
| Nov 3, 2026 | 264.70 | 265.00 | 256.30 | 256.30 | 256.30 | 0.33% | 1,425 |
| Nov 2, 2026 | 264.40 | 264.40 | 255.00 | 255.45 | 255.45 | -1.10% | 1,836 |
| Oct 30, 2026 | 265.45 | 269.60 | 258.30 | 258.30 | 258.30 | -2.21% | 731 |
| Oct 29, 2026 | 254.95 | 268.20 | 254.95 | 264.15 | 264.15 | 2.64% | 910 |
| Oct 28, 2026 | 248.00 | 264.00 | 248.00 | 257.35 | 257.35 | 0.92% | 3,769 |
| Oct 27, 2026 | 251.10 | 259.25 | 251.00 | 255.00 | 255.00 | 1.96% | 2,957 |
| Oct 26, 2026 | 245.60 | 258.00 | 245.60 | 250.10 | 250.10 | -2.27% | 912 |
| Oct 23, 2026 | 260.00 | 265.30 | 253.75 | 255.90 | 255.90 | -4.19% | 20,901 |
| Oct 22, 2026 | 263.50 | 270.00 | 259.00 | 267.10 | 267.10 | -1.69% | 15,304 |
| Oct 21, 2026 | 275.35 | 278.00 | 271.70 | 271.70 | 271.70 | -5.00% | 21,805 |
| Oct 19, 2026 | 293.80 | 293.80 | 283.00 | 286.00 | 286.00 | -0.03% | 27,842 |
| Oct 16, 2026 | 275.00 | 286.10 | 272.50 | 286.10 | 286.10 | 4.99% | 47,001 |
| Oct 15, 2026 | 260.00 | 272.50 | 260.00 | 272.50 | 272.50 | 4.99% | 17,425 |
| Oct 14, 2026 | 257.90 | 266.20 | 257.90 | 259.55 | 259.55 | 2.33% | 21,190 |
| Oct 13, 2026 | 256.00 | 256.00 | 250.05 | 253.65 | 253.65 | -0.92% | 3,620 |
| Oct 12, 2026 | 259.00 | 259.00 | 250.25 | 256.00 | 256.00 | 0.57% | 5,452 |
| Oct 9, 2026 | 260.00 | 260.00 | 250.00 | 254.55 | 254.55 | 0.10% | 7,594 |
| Oct 8, 2026 | 246.80 | 260.20 | 244.00 | 254.30 | 254.30 | 2.60% | 18,624 |
| Oct 7, 2026 | 250.00 | 250.00 | 241.10 | 247.85 | 247.85 | -1.65% | 12,975 |
| Oct 6, 2026 | 245.95 | 254.50 | 245.95 | 252.00 | 252.00 | 1.55% | 2,946 |
| Oct 5, 2026 | 248.50 | 254.95 | 241.20 | 248.15 | 248.15 | -2.07% | 9,804 |
| Oct 1, 2026 | 253.00 | 260.00 | 241.05 | 253.40 | 253.40 | 0.14% | 20,918 |
| Sep 30, 2026 | 256.95 | 258.90 | 251.05 | 253.05 | 253.05 | -0.61% | 15,621 |
| Sep 29, 2026 | 254.45 | 260.00 | 250.65 | 254.60 | 254.60 | -1.01% | 11,557 |
| Sep 28, 2026 | 265.00 | 265.00 | 257.00 | 257.20 | 257.20 | -3.05% | 7,945 |
| Sep 25, 2026 | 266.70 | 269.80 | 260.00 | 265.30 | 265.30 | 0.11% | 13,186 |
| Sep 24, 2026 | 270.05 | 274.95 | 260.05 | 265.00 | 265.00 | -2.36% | 8,448 |
| Sep 23, 2026 | 277.00 | 282.00 | 263.20 | 271.40 | 271.40 | -0.53% | 8,414 |
| Sep 22, 2026 | 284.00 | 284.00 | 270.00 | 273.65 | 272.85 | -0.73% | 1,315 |
| Sep 21, 2026 | 274.90 | 281.95 | 270.05 | 275.65 | 274.84 | 1.36% | 3,908 |
| Sep 18, 2026 | 275.00 | 279.00 | 265.00 | 271.95 | 271.15 | -0.75% | 8,945 |
| Sep 17, 2026 | 275.00 | 288.00 | 266.00 | 274.00 | 273.20 | -1.14% | 13,529 |
| Sep 16, 2026 | 275.85 | 282.00 | 262.10 | 277.15 | 276.34 | 0.47% | 10,482 |
| Sep 15, 2026 | 291.65 | 295.00 | 275.85 | 275.85 | 275.04 | -4.99% | 14,526 |
| Sep 11, 2026 | 294.95 | 294.95 | 284.00 | 290.35 | 289.50 | 1.03% | 5,819 |
| Sep 10, 2026 | 295.00 | 297.00 | 286.00 | 287.40 | 286.56 | -0.91% | 14,445 |
| Sep 9, 2026 | 292.90 | 299.90 | 287.50 | 290.05 | 289.20 | 1.12% | 39,515 |
| Sep 8, 2026 | 286.90 | 295.00 | 281.90 | 286.85 | 286.01 | 0.35% | 28,876 |
| Sep 7, 2026 | 284.80 | 287.90 | 280.00 | 285.85 | 285.01 | 4.25% | 49,488 |
| Sep 4, 2026 | 274.00 | 278.10 | 268.50 | 274.20 | 273.40 | -1.35% | 39,588 |
| Sep 3, 2026 | 274.15 | 280.45 | 269.00 | 277.95 | 277.14 | 1.46% | 18,743 |
| Sep 2, 2026 | 280.00 | 281.00 | 270.00 | 273.95 | 273.15 | -0.38% | 10,099 |
| Sep 1, 2026 | 270.00 | 280.45 | 270.00 | 275.00 | 274.20 | 1.55% | 40,048 |
| Aug 31, 2026 | 268.00 | 277.00 | 262.20 | 270.80 | 270.01 | 1.54% | 20,679 |
| Aug 28, 2026 | 269.00 | 269.95 | 257.50 | 266.70 | 265.92 | 2.01% | 16,592 |