Him Teknoforge Limited (BOM:505712)
India · Delayed Price · Currency is INR 265.30
+0.30 (0.11%)
At close: Sep 25, 2026
Him Teknoforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 270.00 | 270.00 | 261.30 | 261.45 | 260.69 | -1.86% | 14,851 |
| Aug 26, 2026 | 264.95 | 271.40 | 260.00 | 266.40 | 265.62 | 2.60% | 66,120 |
| Aug 25, 2026 | 262.00 | 267.90 | 256.00 | 259.65 | 258.89 | -2.20% | 64,883 |
| Aug 24, 2026 | 265.00 | 267.95 | 260.50 | 265.50 | 264.72 | 0.13% | 54,155 |
| Aug 21, 2026 | 266.85 | 271.00 | 262.20 | 265.15 | 264.37 | 0.49% | 10,567 |
| Aug 20, 2026 | 259.00 | 276.45 | 259.00 | 263.85 | 263.08 | -0.43% | 58,824 |
| Aug 19, 2026 | 270.00 | 273.00 | 260.00 | 265.00 | 264.23 | 0.78% | 4,088 |
| Aug 18, 2026 | 256.90 | 268.95 | 256.25 | 262.95 | 262.18 | 2.45% | 28,244 |
| Aug 17, 2026 | 253.00 | 258.75 | 253.00 | 256.65 | 255.90 | -1.87% | 5,041 |
| Aug 14, 2026 | 261.35 | 264.45 | 246.40 | 261.55 | 260.79 | 0.87% | 25,329 |
| Aug 13, 2026 | 282.85 | 282.85 | 257.95 | 259.30 | 258.54 | -4.48% | 59,342 |
| Aug 12, 2026 | 285.00 | 285.00 | 268.00 | 271.45 | 270.66 | -1.49% | 47,902 |
| Aug 11, 2026 | 278.70 | 284.00 | 270.00 | 275.55 | 274.74 | 0.80% | 26,833 |
| Aug 10, 2026 | 270.00 | 280.50 | 255.00 | 273.35 | 272.55 | 3.99% | 113,649 |
| Aug 7, 2026 | 271.95 | 276.00 | 262.05 | 262.85 | 262.08 | -1.76% | 15,029 |
| Aug 6, 2026 | 278.10 | 284.00 | 263.00 | 267.55 | 266.77 | -3.79% | 16,366 |
| Aug 5, 2026 | 284.90 | 287.90 | 274.10 | 278.10 | 277.29 | 0.23% | 30,449 |
| Aug 4, 2026 | 294.80 | 296.00 | 275.00 | 277.45 | 276.64 | -3.14% | 38,717 |
| Aug 3, 2026 | 274.90 | 297.80 | 274.10 | 286.45 | 285.61 | 6.86% | 117,548 |
| Jul 31, 2026 | 266.90 | 278.00 | 261.30 | 268.05 | 267.27 | 3.37% | 49,208 |
| Jul 30, 2026 | 259.05 | 273.40 | 253.25 | 259.30 | 258.54 | -1.44% | 119,014 |
| Jul 29, 2026 | 267.45 | 269.00 | 260.00 | 263.10 | 262.33 | 1.33% | 10,743 |
| Jul 28, 2026 | 264.00 | 273.00 | 256.00 | 259.65 | 258.89 | -0.59% | 32,912 |
| Jul 27, 2026 | 258.10 | 269.90 | 256.00 | 261.20 | 260.44 | 3.26% | 57,963 |
| Jul 24, 2026 | 253.00 | 272.80 | 242.25 | 252.95 | 252.21 | 1.63% | 83,289 |
| Jul 23, 2026 | 263.00 | 264.00 | 247.95 | 248.90 | 248.17 | -3.73% | 12,212 |
| Jul 22, 2026 | 263.20 | 269.00 | 255.00 | 258.55 | 257.79 | 0.27% | 87,513 |
| Jul 21, 2026 | 230.35 | 267.00 | 227.00 | 257.85 | 257.10 | 12.21% | 175,875 |
| Jul 20, 2026 | 216.35 | 231.95 | 208.10 | 229.80 | 229.13 | 6.66% | 62,338 |
| Jul 17, 2026 | 219.55 | 219.55 | 209.00 | 215.45 | 214.82 | 0.30% | 12,065 |