Him Teknoforge Limited (BOM:505712)
India · Delayed Price · Currency is INR 209.65
-3.40 (-1.60%)
At close: May 6, 2026
Him Teknoforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |