Him Teknoforge Limited (BOM:505712)
India
· Delayed Price · Currency is INR 190.65
-2.90 (-1.50%)
At close: Mar 9, 2026
Him Teknoforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 207.05 | 213.00 | 205.05 | 210.05 | 210.05 | 1.69% | 43,789 |
| Feb 16, 2026 | 213.85 | 220.00 | 204.00 | 206.55 | 206.55 | -4.40% | 12,223 |
| Feb 13, 2026 | 203.00 | 220.00 | 203.00 | 216.05 | 216.05 | 3.92% | 9,607 |
| Feb 12, 2026 | 214.45 | 217.85 | 205.00 | 207.90 | 207.90 | -1.56% | 9,484 |
| Feb 11, 2026 | 213.60 | 214.35 | 210.00 | 211.20 | 211.20 | 1.96% | 2,315 |
| Feb 10, 2026 | 214.85 | 214.85 | 206.55 | 207.15 | 207.15 | -1.33% | 17,771 |
| Feb 9, 2026 | 210.90 | 211.00 | 206.00 | 209.95 | 209.95 | -0.45% | 7,445 |
| Feb 6, 2026 | 210.00 | 214.90 | 205.10 | 210.90 | 210.90 | 2.08% | 5,686 |
| Feb 5, 2026 | 215.00 | 215.00 | 205.05 | 206.60 | 206.60 | -3.88% | 1,793 |
| Feb 4, 2026 | 217.70 | 219.20 | 210.75 | 214.95 | 214.95 | 2.28% | 1,433 |
| Feb 3, 2026 | 203.15 | 225.00 | 203.15 | 210.15 | 210.15 | 4.50% | 11,912 |
| Feb 2, 2026 | 212.00 | 212.00 | 197.00 | 201.10 | 201.10 | -2.90% | 14,310 |
| Feb 1, 2026 | 206.20 | 217.00 | 205.00 | 207.10 | 207.10 | 1.54% | 12,102 |
| Jan 30, 2026 | 199.00 | 207.85 | 199.00 | 203.95 | 203.95 | 2.67% | 3,199 |
| Jan 29, 2026 | 204.50 | 204.50 | 197.00 | 198.65 | 198.65 | -1.90% | 9,827 |
| Jan 28, 2026 | 203.95 | 204.70 | 201.00 | 202.50 | 202.50 | -0.71% | 1,856 |
| Jan 27, 2026 | 196.50 | 204.00 | 190.60 | 203.95 | 203.95 | 3.79% | 4,210 |
| Jan 23, 2026 | 202.50 | 205.00 | 196.50 | 196.50 | 196.50 | -2.00% | 1,140 |
| Jan 22, 2026 | 190.40 | 202.00 | 190.40 | 200.50 | 200.50 | 5.69% | 22,441 |
| Jan 21, 2026 | 188.80 | 193.00 | 188.00 | 189.70 | 189.70 | 1.28% | 7,389 |
| Jan 20, 2026 | 198.95 | 202.90 | 183.00 | 187.30 | 187.30 | -7.41% | 11,661 |
| Jan 19, 2026 | 195.90 | 203.00 | 195.90 | 202.30 | 202.30 | -0.83% | 2,249 |
| Jan 16, 2026 | 203.10 | 207.95 | 197.70 | 204.00 | 204.00 | 0.92% | 4,402 |
| Jan 14, 2026 | 202.10 | 203.00 | 200.25 | 202.15 | 202.15 | 1.40% | 710 |
| Jan 13, 2026 | 197.00 | 203.00 | 197.00 | 199.35 | 199.35 | 1.14% | 5,725 |
| Jan 12, 2026 | 201.00 | 203.90 | 191.75 | 197.10 | 197.10 | -2.47% | 29,355 |
| Jan 9, 2026 | 210.00 | 210.00 | 198.00 | 202.10 | 202.10 | -3.44% | 7,910 |
| Jan 8, 2026 | 214.00 | 214.00 | 208.00 | 209.30 | 209.30 | -2.65% | 7,546 |
| Jan 7, 2026 | 216.50 | 217.95 | 215.00 | 215.00 | 215.00 | 0.47% | 3,087 |
| Jan 6, 2026 | 215.00 | 217.50 | 213.10 | 214.00 | 214.00 | -0.47% | 4,536 |
| Jan 5, 2026 | 210.90 | 215.70 | 210.90 | 215.00 | 215.00 | -0.46% | 9,867 |
| Jan 2, 2026 | 219.00 | 227.95 | 211.70 | 216.00 | 216.00 | -1.48% | 23,486 |
| Jan 1, 2026 | 218.50 | 222.00 | 214.05 | 219.25 | 219.25 | 0.44% | 5,518 |
| Dec 31, 2025 | 221.25 | 221.25 | 216.55 | 218.30 | 218.30 | 0.88% | 3,932 |
| Dec 30, 2025 | 219.25 | 219.65 | 216.00 | 216.40 | 216.40 | -1.30% | 4,037 |
| Dec 29, 2025 | 217.95 | 222.75 | 217.95 | 219.25 | 219.25 | 0.60% | 4,027 |
| Dec 26, 2025 | 219.00 | 228.60 | 216.00 | 217.95 | 217.95 | 0.76% | 7,698 |
| Dec 24, 2025 | 221.80 | 221.80 | 216.20 | 216.30 | 216.30 | -1.03% | 1,906 |
| Dec 23, 2025 | 219.00 | 221.80 | 215.30 | 218.55 | 218.55 | -0.21% | 2,229 |
| Dec 22, 2025 | 222.45 | 222.45 | 218.25 | 219.00 | 219.00 | 1.81% | 2,293 |
| Dec 19, 2025 | 217.50 | 222.95 | 210.00 | 215.10 | 215.10 | -0.62% | 18,455 |
| Dec 18, 2025 | 218.20 | 223.45 | 215.00 | 216.45 | 216.45 | -0.78% | 3,125 |
| Dec 17, 2025 | 218.25 | 222.30 | 218.10 | 218.15 | 218.15 | 0.07% | 2,303 |
| Dec 16, 2025 | 220.00 | 221.05 | 216.50 | 218.00 | 218.00 | -1.25% | 1,415 |
| Dec 15, 2025 | 224.50 | 230.55 | 216.05 | 220.75 | 220.75 | 0.34% | 14,801 |
| Dec 12, 2025 | 222.25 | 225.80 | 218.00 | 220.00 | 220.00 | -0.68% | 2,876 |
| Dec 11, 2025 | 224.50 | 229.00 | 220.00 | 221.50 | 221.50 | 1.03% | 9,021 |
| Dec 10, 2025 | 208.10 | 227.85 | 208.10 | 219.25 | 219.25 | -1.73% | 3,541 |
| Dec 9, 2025 | 215.05 | 228.90 | 210.20 | 223.10 | 223.10 | 3.77% | 11,655 |
| Dec 8, 2025 | 230.45 | 233.35 | 214.00 | 215.00 | 215.00 | -6.36% | 16,414 |
| Dec 5, 2025 | 228.20 | 234.90 | 225.00 | 229.60 | 229.60 | -0.99% | 8,726 |
| Dec 4, 2025 | 230.00 | 235.00 | 228.05 | 231.90 | 231.90 | 1.31% | 8,015 |
| Dec 3, 2025 | 235.80 | 237.65 | 226.55 | 228.90 | 228.90 | -2.93% | 7,941 |
| Dec 2, 2025 | 245.00 | 245.00 | 232.20 | 235.80 | 235.80 | -4.03% | 15,617 |
| Dec 1, 2025 | 250.00 | 254.50 | 242.00 | 245.70 | 245.70 | -0.53% | 9,294 |
| Nov 28, 2025 | 250.00 | 263.65 | 246.10 | 247.00 | 247.00 | 0.28% | 33,454 |
| Nov 27, 2025 | 251.00 | 253.75 | 246.30 | 246.30 | 246.30 | -1.54% | 3,036 |
| Nov 26, 2025 | 248.50 | 261.40 | 248.00 | 250.15 | 250.15 | -1.07% | 8,320 |
| Nov 25, 2025 | 243.00 | 259.90 | 240.50 | 252.85 | 252.85 | 3.86% | 34,710 |
| Nov 24, 2025 | 248.95 | 249.00 | 240.55 | 243.45 | 243.45 | -2.21% | 4,921 |
| Nov 21, 2025 | 250.00 | 250.00 | 246.00 | 248.95 | 248.95 | -1.50% | 16,893 |
| Nov 20, 2025 | 254.00 | 264.00 | 251.20 | 252.75 | 252.75 | 0.16% | 15,236 |
| Nov 19, 2025 | 255.00 | 264.00 | 250.25 | 252.35 | 252.35 | -2.04% | 11,779 |
| Nov 18, 2025 | 256.00 | 265.00 | 251.10 | 257.60 | 257.60 | -0.75% | 26,775 |
| Nov 17, 2025 | 255.00 | 271.50 | 250.00 | 259.55 | 259.55 | 3.51% | 74,244 |
| Nov 14, 2025 | 239.90 | 252.90 | 239.10 | 250.75 | 250.75 | 6.14% | 146,928 |
| Nov 13, 2025 | 240.00 | 240.50 | 234.00 | 236.25 | 236.25 | -2.28% | 19,342 |
| Nov 12, 2025 | 234.00 | 245.00 | 227.05 | 241.75 | 241.75 | 4.86% | 58,648 |
| Nov 11, 2025 | 226.50 | 244.35 | 224.95 | 230.55 | 230.55 | 1.61% | 32,460 |
| Nov 10, 2025 | 228.45 | 234.50 | 225.10 | 226.90 | 226.90 | -0.63% | 7,135 |
| Nov 7, 2025 | 230.70 | 233.90 | 227.00 | 228.35 | 228.35 | -1.02% | 9,522 |
| Nov 6, 2025 | 244.80 | 244.80 | 228.50 | 230.70 | 230.70 | -3.77% | 20,951 |
| Nov 4, 2025 | 247.80 | 250.50 | 238.40 | 239.75 | 239.75 | -2.06% | 21,722 |
| Nov 3, 2025 | 235.00 | 247.80 | 231.00 | 244.80 | 244.80 | 5.40% | 112,430 |
| Oct 31, 2025 | 222.95 | 237.00 | 222.95 | 232.25 | 232.25 | 5.11% | 96,326 |
| Oct 30, 2025 | 220.05 | 223.20 | 218.00 | 220.95 | 220.95 | -0.99% | 6,695 |
| Oct 29, 2025 | 220.05 | 227.00 | 220.05 | 223.15 | 223.15 | -0.93% | 46,489 |
| Oct 28, 2025 | 204.05 | 229.80 | 204.05 | 225.25 | 225.25 | 8.14% | 131,934 |
| Oct 27, 2025 | 206.35 | 213.25 | 201.25 | 208.30 | 208.30 | 2.76% | 6,055 |
| Oct 24, 2025 | 205.85 | 208.95 | 202.10 | 202.70 | 202.70 | -1.53% | 1,509 |
| Oct 23, 2025 | 205.30 | 207.85 | 203.60 | 205.85 | 205.85 | -0.63% | 9,901 |
| Oct 21, 2025 | 207.85 | 209.00 | 205.00 | 207.15 | 207.15 | -0.34% | 1,363 |
| Oct 20, 2025 | 207.60 | 208.00 | 203.50 | 207.85 | 207.85 | 0.12% | 3,789 |
| Oct 17, 2025 | 206.95 | 209.00 | 204.95 | 207.60 | 207.60 | 0.83% | 11,211 |
| Oct 16, 2025 | 203.50 | 207.00 | 203.00 | 205.90 | 205.90 | 1.10% | 8,044 |
| Oct 15, 2025 | 201.00 | 206.90 | 201.00 | 203.65 | 203.65 | 1.93% | 5,603 |
| Oct 14, 2025 | 199.05 | 202.45 | 199.00 | 199.80 | 199.80 | -0.22% | 8,339 |