Him Teknoforge Limited (BOM:505712)
India · Delayed Price · Currency is INR 274.20
-3.75 (-1.35%)
At close: Sep 4, 2026
Him Teknoforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 274.00 | 278.10 | 268.50 | 274.20 | 274.20 | -1.35% | 39,588 |
| Sep 3, 2026 | 274.15 | 280.45 | 269.00 | 277.95 | 277.95 | 1.46% | 18,743 |
| Sep 2, 2026 | 280.00 | 281.00 | 270.00 | 273.95 | 273.95 | -0.38% | 10,099 |
| Sep 1, 2026 | 270.00 | 280.45 | 270.00 | 275.00 | 275.00 | 1.55% | 40,048 |
| Aug 31, 2026 | 268.00 | 277.00 | 262.20 | 270.80 | 270.80 | 1.54% | 20,679 |
| Aug 28, 2026 | 269.00 | 269.95 | 257.50 | 266.70 | 266.70 | 2.01% | 16,592 |
| Aug 27, 2026 | 270.00 | 270.00 | 261.30 | 261.45 | 261.45 | -1.86% | 14,851 |
| Aug 26, 2026 | 264.95 | 271.40 | 260.00 | 266.40 | 266.40 | 2.60% | 66,120 |
| Aug 25, 2026 | 262.00 | 267.90 | 256.00 | 259.65 | 259.65 | -2.20% | 64,883 |
| Aug 24, 2026 | 265.00 | 267.95 | 260.50 | 265.50 | 265.50 | 0.13% | 54,155 |
| Aug 21, 2026 | 266.85 | 271.00 | 262.20 | 265.15 | 265.15 | 0.49% | 10,567 |
| Aug 20, 2026 | 259.00 | 276.45 | 259.00 | 263.85 | 263.85 | -0.43% | 58,824 |
| Aug 19, 2026 | 270.00 | 273.00 | 260.00 | 265.00 | 265.00 | 0.78% | 4,088 |
| Aug 18, 2026 | 256.90 | 268.95 | 256.25 | 262.95 | 262.95 | 2.45% | 28,244 |
| Aug 17, 2026 | 253.00 | 258.75 | 253.00 | 256.65 | 256.65 | -1.87% | 5,041 |
| Aug 14, 2026 | 261.35 | 264.45 | 246.40 | 261.55 | 261.55 | 0.87% | 25,329 |
| Aug 13, 2026 | 282.85 | 282.85 | 257.95 | 259.30 | 259.30 | -4.48% | 59,342 |
| Aug 12, 2026 | 285.00 | 285.00 | 268.00 | 271.45 | 271.45 | -1.49% | 47,902 |
| Aug 11, 2026 | 278.70 | 284.00 | 270.00 | 275.55 | 275.55 | 0.80% | 26,833 |
| Aug 10, 2026 | 270.00 | 280.50 | 255.00 | 273.35 | 273.35 | 3.99% | 113,649 |
| Aug 7, 2026 | 271.95 | 276.00 | 262.05 | 262.85 | 262.85 | -1.76% | 15,029 |
| Aug 6, 2026 | 278.10 | 284.00 | 263.00 | 267.55 | 267.55 | -3.79% | 16,366 |
| Aug 5, 2026 | 284.90 | 287.90 | 274.10 | 278.10 | 278.10 | 0.23% | 30,449 |
| Aug 4, 2026 | 294.80 | 296.00 | 275.00 | 277.45 | 277.45 | -3.14% | 38,717 |
| Aug 3, 2026 | 274.90 | 297.80 | 274.10 | 286.45 | 286.45 | 6.86% | 117,548 |
| Jul 31, 2026 | 266.90 | 278.00 | 261.30 | 268.05 | 268.05 | 3.37% | 49,208 |
| Jul 30, 2026 | 259.05 | 273.40 | 253.25 | 259.30 | 259.30 | -1.44% | 119,014 |
| Jul 29, 2026 | 267.45 | 269.00 | 260.00 | 263.10 | 263.10 | 1.33% | 10,743 |
| Jul 28, 2026 | 264.00 | 273.00 | 256.00 | 259.65 | 259.65 | -0.59% | 32,912 |
| Jul 27, 2026 | 258.10 | 269.90 | 256.00 | 261.20 | 261.20 | 3.26% | 57,963 |
| Jul 24, 2026 | 253.00 | 272.80 | 242.25 | 252.95 | 252.95 | 1.63% | 83,289 |
| Jul 23, 2026 | 263.00 | 264.00 | 247.95 | 248.90 | 248.90 | -3.73% | 12,212 |
| Jul 22, 2026 | 263.20 | 269.00 | 255.00 | 258.55 | 258.55 | 0.27% | 87,513 |
| Jul 21, 2026 | 230.35 | 267.00 | 227.00 | 257.85 | 257.85 | 12.21% | 175,875 |
| Jul 20, 2026 | 216.35 | 231.95 | 208.10 | 229.80 | 229.80 | 6.66% | 62,338 |
| Jul 17, 2026 | 219.55 | 219.55 | 209.00 | 215.45 | 215.45 | 0.30% | 12,065 |
| Jul 16, 2026 | 213.50 | 222.00 | 213.50 | 214.80 | 214.80 | -0.30% | 28,452 |
| Jul 15, 2026 | 193.45 | 218.85 | 193.45 | 215.45 | 215.45 | 13.01% | 50,651 |
| Jul 14, 2026 | 193.10 | 193.10 | 189.00 | 190.65 | 190.65 | -1.27% | 5,110 |
| Jul 13, 2026 | 189.10 | 194.00 | 189.10 | 193.10 | 193.10 | -0.34% | 2,787 |
| Jul 10, 2026 | 194.95 | 194.95 | 189.15 | 193.75 | 193.75 | 2.84% | 1,416 |
| Jul 9, 2026 | 191.05 | 195.55 | 186.60 | 188.40 | 188.40 | -0.89% | 7,336 |
| Jul 8, 2026 | 195.05 | 196.95 | 186.70 | 190.10 | 190.10 | -2.54% | 8,560 |
| Jul 7, 2026 | 194.00 | 200.75 | 192.10 | 195.05 | 195.05 | 0.54% | 2,428 |
| Jul 6, 2026 | 196.20 | 196.30 | 192.15 | 194.00 | 194.00 | -1.62% | 3,740 |
| Jul 3, 2026 | 196.05 | 197.50 | 193.35 | 197.20 | 197.20 | 1.62% | 4,897 |
| Jul 2, 2026 | 201.45 | 201.45 | 192.20 | 194.05 | 194.05 | -1.90% | 6,094 |
| Jul 1, 2026 | 196.60 | 200.90 | 193.25 | 197.80 | 197.80 | -0.93% | 9,560 |
| Jun 30, 2026 | 196.05 | 200.60 | 193.05 | 199.65 | 199.65 | 2.23% | 1,563 |
| Jun 29, 2026 | 198.25 | 204.75 | 194.75 | 195.30 | 195.30 | -3.29% | 6,374 |