Price Data Selection & Download
Him Teknoforge Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4181 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. For live price, key ratios and fundamentals, see HIMTEK screener.
Share Price All Time High
₹1398.00
February 26, 2014
BSE Exchange
Share Price All Time Low
₹22.30
March 31, 2020
BSE Exchange
Highest Volume Trading Day
2,241,520
November 29, 2023 • ₹146.70
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
HIMTEK daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹245.95 | ₹254.50 | ₹245.95 | ₹252.00 | 2,946 |
| 2026-10-05 | ₹248.50 | ₹254.95 | ₹241.20 | ₹248.15 | 9,804 |
| 2026-10-01 | ₹253.00 | ₹260.00 | ₹241.05 | ₹253.40 | 20,918 |
| 2026-09-30 | ₹256.95 | ₹258.90 | ₹251.05 | ₹253.05 | 15,621 |
| 2026-09-29 | ₹254.45 | ₹260.00 | ₹250.65 | ₹254.60 | 11,557 |
| 2026-09-28 | ₹265.00 | ₹265.00 | ₹257.00 | ₹257.20 | 7,945 |
| 2026-09-25 | ₹266.70 | ₹269.80 | ₹260.00 | ₹265.30 | 13,186 |
| 2026-09-24 | ₹270.05 | ₹274.95 | ₹260.05 | ₹265.00 | 8,448 |
| 2026-09-23 | ₹277.00 | ₹282.00 | ₹263.20 | ₹271.40 | 8,414 |
| 2026-09-22 | ₹284.00 | ₹284.00 | ₹270.00 | ₹273.65 | 1,315 |
| 2026-09-21 | ₹274.90 | ₹281.95 | ₹270.05 | ₹275.65 | 3,908 |
| 2026-09-18 | ₹275.00 | ₹279.00 | ₹265.00 | ₹271.95 | 8,945 |
| 2026-09-17 | ₹275.00 | ₹288.00 | ₹266.00 | ₹274.00 | 13,529 |
| 2026-09-16 | ₹275.85 | ₹282.00 | ₹262.10 | ₹277.15 | 10,482 |
| 2026-09-15 | ₹291.65 | ₹295.00 | ₹275.85 | ₹275.85 | 14,526 |
| 2026-09-11 | ₹294.95 | ₹294.95 | ₹284.00 | ₹290.35 | 5,819 |
| 2026-09-10 | ₹295.00 | ₹297.00 | ₹286.00 | ₹287.40 | 14,445 |
| 2026-09-09 | ₹292.90 | ₹299.90 | ₹287.50 | ₹290.05 | 39,515 |
| 2026-09-08 | ₹286.90 | ₹295.00 | ₹281.90 | ₹286.85 | 28,876 |
| 2026-09-07 | ₹284.80 | ₹287.90 | ₹280.00 | ₹285.85 | 49,488 |
| 2026-09-04 | ₹274.00 | ₹278.10 | ₹268.50 | ₹274.20 | 39,588 |
| 2026-09-03 | ₹274.15 | ₹280.45 | ₹269.00 | ₹277.95 | 18,743 |
| 2026-09-02 | ₹280.00 | ₹281.00 | ₹270.00 | ₹273.95 | 10,099 |
| 2026-09-01 | ₹270.00 | ₹280.45 | ₹270.00 | ₹275.00 | 40,048 |
| 2026-08-31 | ₹268.00 | ₹277.00 | ₹262.20 | ₹270.80 | 20,679 |
| 2026-08-28 | ₹269.00 | ₹269.95 | ₹257.50 | ₹266.70 | 16,592 |
| 2026-08-27 | ₹270.00 | ₹270.00 | ₹261.30 | ₹261.45 | 14,851 |
| 2026-08-26 | ₹264.95 | ₹271.40 | ₹260.00 | ₹266.40 | 66,120 |
| 2026-08-25 | ₹262.00 | ₹267.90 | ₹256.00 | ₹259.65 | 64,883 |
| 2026-08-24 | ₹265.00 | ₹267.95 | ₹260.50 | ₹265.50 | 54,155 |
| 2026-08-21 | ₹266.85 | ₹271.00 | ₹262.20 | ₹265.15 | 10,567 |
| 2026-08-20 | ₹259.00 | ₹276.45 | ₹259.00 | ₹263.85 | 58,824 |
| 2026-08-19 | ₹270.00 | ₹273.00 | ₹260.00 | ₹265.00 | 4,088 |
| 2026-08-18 | ₹256.90 | ₹268.95 | ₹256.25 | ₹262.95 | 28,244 |
| 2026-08-17 | ₹253.00 | ₹258.75 | ₹253.00 | ₹256.65 | 5,041 |
| 2026-08-14 | ₹261.35 | ₹264.45 | ₹246.40 | ₹261.55 | 25,329 |
| 2026-08-13 | ₹282.85 | ₹282.85 | ₹257.95 | ₹259.30 | 59,342 |
| 2026-08-12 | ₹285.00 | ₹285.00 | ₹268.00 | ₹271.45 | 47,902 |
| 2026-08-11 | ₹278.70 | ₹284.00 | ₹270.00 | ₹275.55 | 26,833 |
| 2026-08-10 | ₹270.00 | ₹280.50 | ₹255.00 | ₹273.35 | 113,649 |
| 2026-08-07 | ₹271.95 | ₹276.00 | ₹262.05 | ₹262.85 | 15,029 |
| 2026-08-06 | ₹278.10 | ₹284.00 | ₹263.00 | ₹267.55 | 16,366 |
| 2026-08-05 | ₹284.90 | ₹287.90 | ₹274.10 | ₹278.10 | 30,449 |
| 2026-08-04 | ₹294.80 | ₹296.00 | ₹275.00 | ₹277.45 | 38,717 |
| 2026-08-03 | ₹274.90 | ₹297.80 | ₹274.10 | ₹286.45 | 117,548 |
| 2026-07-31 | ₹266.90 | ₹278.00 | ₹261.30 | ₹268.05 | 49,208 |
| 2026-07-30 | ₹259.05 | ₹273.40 | ₹253.25 | ₹259.30 | 119,014 |
| 2026-07-29 | ₹267.45 | ₹269.00 | ₹260.00 | ₹263.10 | 10,743 |
| 2026-07-28 | ₹264.00 | ₹273.00 | ₹256.00 | ₹259.65 | 32,912 |
| 2026-07-27 | ₹258.10 | ₹269.90 | ₹256.00 | ₹261.20 | 57,963 |
| 2026-07-24 | ₹253.00 | ₹272.80 | ₹242.25 | ₹252.95 | 83,289 |
| 2026-07-23 | ₹263.00 | ₹264.00 | ₹247.95 | ₹248.90 | 12,212 |
| 2026-07-22 | ₹263.20 | ₹269.00 | ₹255.00 | ₹258.55 | 87,513 |
| 2026-07-21 | ₹230.35 | ₹267.00 | ₹227.00 | ₹257.85 | 175,875 |
| 2026-07-20 | ₹216.35 | ₹231.95 | ₹208.10 | ₹229.80 | 62,338 |
| 2026-07-17 | ₹219.55 | ₹219.55 | ₹209.00 | ₹215.45 | 12,065 |
| 2026-07-16 | ₹213.50 | ₹222.00 | ₹213.50 | ₹214.80 | 28,452 |
| 2026-07-15 | ₹193.45 | ₹218.85 | ₹193.45 | ₹215.45 | 50,651 |
| 2026-07-14 | ₹193.10 | ₹193.10 | ₹189.00 | ₹190.65 | 5,110 |
| 2026-07-13 | ₹189.10 | ₹194.00 | ₹189.10 | ₹193.10 | 2,787 |
| 2026-07-10 | ₹194.95 | ₹194.95 | ₹189.15 | ₹193.75 | 1,416 |
| 2026-07-09 | ₹191.05 | ₹195.55 | ₹186.60 | ₹188.40 | 7,336 |
| 2026-07-08 | ₹195.05 | ₹196.95 | ₹186.70 | ₹190.10 | 8,560 |
| 2026-07-07 | ₹194.00 | ₹200.75 | ₹192.10 | ₹195.05 | 2,428 |
| 2026-07-06 | ₹196.20 | ₹196.30 | ₹192.15 | ₹194.00 | 3,740 |
| 2026-07-03 | ₹196.05 | ₹197.50 | ₹193.35 | ₹197.20 | 4,897 |
| 2026-07-02 | ₹201.45 | ₹201.45 | ₹192.20 | ₹194.05 | 6,094 |
| 2026-07-01 | ₹196.60 | ₹200.90 | ₹193.25 | ₹197.80 | 9,560 |
| 2026-06-30 | ₹196.05 | ₹200.60 | ₹193.05 | ₹199.65 | 1,563 |
| 2026-06-29 | ₹198.25 | ₹204.75 | ₹194.75 | ₹195.30 | 6,374 |
| 2026-06-25 | ₹207.50 | ₹208.00 | ₹200.25 | ₹201.95 | 14,932 |
| 2026-06-24 | ₹203.15 | ₹207.80 | ₹202.55 | ₹204.35 | 5,042 |
| 2026-06-23 | ₹208.55 | ₹208.60 | ₹203.10 | ₹204.85 | 3,031 |
| 2026-06-22 | ₹210.80 | ₹216.55 | ₹208.50 | ₹208.70 | 2,840 |
| 2026-06-19 | ₹208.90 | ₹214.90 | ₹206.25 | ₹209.15 | 4,031 |
| 2026-06-18 | ₹206.95 | ₹207.95 | ₹203.05 | ₹204.60 | 7,248 |
| 2026-06-17 | ₹203.85 | ₹207.85 | ₹203.00 | ₹203.45 | 5,687 |
| 2026-06-16 | ₹205.85 | ₹206.00 | ₹202.10 | ₹203.10 | 6,096 |
| 2026-06-15 | ₹208.35 | ₹208.35 | ₹205.25 | ₹205.85 | 782 |
| 2026-06-12 | ₹204.50 | ₹207.15 | ₹204.30 | ₹204.35 | 3,834 |
| 2026-06-11 | ₹204.65 | ₹208.00 | ₹204.30 | ₹204.35 | 1,998 |
| 2026-06-10 | ₹205.00 | ₹205.40 | ₹204.30 | ₹204.50 | 2,377 |
| 2026-06-09 | ₹203.40 | ₹209.45 | ₹203.40 | ₹205.35 | 3,847 |
| 2026-06-08 | ₹207.20 | ₹207.95 | ₹201.05 | ₹204.70 | 5,109 |
| 2026-06-05 | ₹205.00 | ₹209.20 | ₹205.00 | ₹206.20 | 1,995 |
| 2026-06-04 | ₹208.85 | ₹208.85 | ₹203.00 | ₹204.30 | 5,430 |
| 2026-06-03 | ₹206.55 | ₹208.30 | ₹204.65 | ₹207.85 | 7,352 |
| 2026-06-02 | ₹209.95 | ₹209.95 | ₹207.00 | ₹207.70 | 1,202 |
| 2026-06-01 | ₹221.85 | ₹221.85 | ₹208.50 | ₹209.95 | 5,143 |
| 2026-05-29 | ₹219.00 | ₹220.90 | ₹212.00 | ₹216.35 | 11,996 |
| 2026-05-27 | ₹217.00 | ₹217.00 | ₹208.55 | ₹213.85 | 15,998 |
| 2026-05-26 | ₹208.50 | ₹219.80 | ₹208.50 | ₹216.85 | 10,231 |
| 2026-05-25 | ₹210.30 | ₹218.80 | ₹210.25 | ₹214.05 | 1,739 |
| 2026-05-22 | ₹218.00 | ₹218.50 | ₹212.90 | ₹212.90 | 3,114 |
| 2026-05-21 | ₹214.85 | ₹218.00 | ₹209.55 | ₹211.35 | 1,345 |
| 2026-05-20 | ₹203.55 | ₹214.85 | ₹203.55 | ₹214.00 | 3,668 |
| 2026-05-19 | ₹207.00 | ₹214.85 | ₹204.90 | ₹205.75 | 5,533 |
| 2026-05-18 | ₹203.55 | ₹207.00 | ₹199.95 | ₹201.20 | 12,105 |
| 2026-05-15 | ₹224.00 | ₹224.00 | ₹210.00 | ₹210.50 | 2,398 |
| 2026-05-14 | ₹205.00 | ₹219.90 | ₹205.00 | ₹215.90 | 5,196 |
| 2026-05-13 | ₹213.95 | ₹214.00 | ₹202.60 | ₹205.80 | 10,891 |
| 2026-05-12 | ₹216.00 | ₹216.00 | ₹208.60 | ₹214.65 | 6,333 |
| 2026-05-11 | ₹221.00 | ₹225.85 | ₹214.25 | ₹220.25 | 5,463 |
| 2026-05-08 | ₹218.00 | ₹225.00 | ₹214.10 | ₹220.00 | 4,657 |
| 2026-05-07 | ₹210.30 | ₹218.45 | ₹210.30 | ₹217.00 | 4,060 |
| 2026-05-06 | ₹213.60 | ₹213.60 | ₹208.05 | ₹209.65 | 11,815 |
| 2026-05-05 | ₹210.05 | ₹214.65 | ₹208.55 | ₹213.05 | 2,361 |
| 2026-05-04 | ₹217.95 | ₹217.95 | ₹207.50 | ₹210.05 | 4,861 |
| 2026-04-30 | ₹216.45 | ₹216.45 | ₹212.25 | ₹212.30 | 497 |
| 2026-04-29 | ₹219.80 | ₹219.80 | ₹212.45 | ₹216.80 | 1,437 |
| 2026-04-28 | ₹217.95 | ₹217.95 | ₹212.10 | ₹215.10 | 2,024 |
| 2026-04-27 | ₹224.75 | ₹224.75 | ₹211.20 | ₹213.10 | 7,540 |
| 2026-04-24 | ₹219.90 | ₹225.65 | ₹213.90 | ₹216.00 | 6,687 |
| 2026-04-23 | ₹226.75 | ₹227.50 | ₹216.45 | ₹220.00 | 3,905 |
| 2026-04-22 | ₹229.80 | ₹229.80 | ₹222.25 | ₹223.45 | 6,476 |
| 2026-04-21 | ₹219.75 | ₹229.80 | ₹215.00 | ₹223.30 | 21,437 |
| 2026-04-20 | ₹212.25 | ₹219.50 | ₹209.00 | ₹215.60 | 8,657 |
| 2026-04-17 | ₹216.90 | ₹216.90 | ₹208.00 | ₹212.25 | 3,254 |
| 2026-04-16 | ₹211.95 | ₹217.80 | ₹205.00 | ₹211.80 | 6,149 |
| 2026-04-15 | ₹209.95 | ₹214.65 | ₹206.35 | ₹208.20 | 2,748 |
| 2026-04-13 | ₹201.80 | ₹212.00 | ₹201.05 | ₹204.75 | 6,420 |
| 2026-04-10 | ₹199.70 | ₹208.00 | ₹199.70 | ₹201.80 | 4,259 |
| 2026-04-09 | ₹200.80 | ₹200.80 | ₹196.00 | ₹199.70 | 2,458 |
| 2026-04-08 | ₹205.85 | ₹205.85 | ₹194.35 | ₹200.80 | 1,748 |
| 2026-04-07 | ₹192.60 | ₹194.00 | ₹189.05 | ₹190.50 | 1,344 |
| 2026-04-06 | ₹195.00 | ₹195.00 | ₹187.20 | ₹189.55 | 1,383 |
| 2026-04-02 | ₹191.50 | ₹191.50 | ₹187.00 | ₹190.95 | 54 |
| 2026-04-01 | ₹193.00 | ₹193.00 | ₹187.05 | ₹187.05 | 790 |
| 2026-03-30 | ₹204.90 | ₹204.90 | ₹178.00 | ₹183.00 | 5,817 |
| 2026-03-27 | ₹193.95 | ₹193.95 | ₹185.95 | ₹191.30 | 6,236 |
| 2026-03-25 | ₹188.10 | ₹199.20 | ₹188.10 | ₹193.20 | 23,732 |
| 2026-03-24 | ₹189.90 | ₹191.80 | ₹181.05 | ₹188.10 | 10,260 |
| 2026-03-23 | ₹192.00 | ₹192.00 | ₹177.00 | ₹183.25 | 4,964 |
| 2026-03-20 | ₹192.75 | ₹195.80 | ₹190.10 | ₹192.50 | 2,631 |
| 2026-03-19 | ₹193.90 | ₹193.90 | ₹188.00 | ₹188.75 | 2,080 |
| 2026-03-18 | ₹199.75 | ₹199.75 | ₹189.00 | ₹190.50 | 9,251 |
| 2026-03-17 | ₹190.00 | ₹195.85 | ₹189.00 | ₹194.05 | 3,762 |
| 2026-03-16 | ₹192.05 | ₹194.65 | ₹187.65 | ₹190.70 | 4,189 |
| 2026-03-13 | ₹194.60 | ₹197.85 | ₹191.25 | ₹193.00 | 2,576 |
| 2026-03-12 | ₹194.50 | ₹196.85 | ₹194.05 | ₹194.60 | 4,343 |
| 2026-03-11 | ₹193.10 | ₹199.45 | ₹191.25 | ₹191.45 | 11,069 |
| 2026-03-10 | ₹193.10 | ₹202.65 | ₹192.55 | ₹196.65 | 10,250 |
| 2026-03-09 | ₹193.00 | ₹193.00 | ₹183.00 | ₹190.65 | 11,472 |
| 2026-03-06 | ₹193.00 | ₹198.65 | ₹190.80 | ₹193.55 | 2,423 |
| 2026-03-05 | ₹194.50 | ₹195.95 | ₹192.60 | ₹195.00 | 994 |
| 2026-03-04 | ₹199.00 | ₹199.00 | ₹189.00 | ₹192.90 | 5,809 |
| 2026-03-02 | ₹202.00 | ₹202.00 | ₹196.00 | ₹197.00 | 2,380 |
| 2026-02-27 | ₹204.00 | ₹205.00 | ₹199.80 | ₹201.00 | 901 |
| 2026-02-26 | ₹200.00 | ₹206.25 | ₹199.35 | ₹201.65 | 1,393 |
| 2026-02-25 | ₹203.00 | ₹205.95 | ₹200.55 | ₹204.00 | 8,705 |
| 2026-02-24 | ₹202.45 | ₹205.00 | ₹198.20 | ₹201.90 | 3,264 |
| 2026-02-23 | ₹205.05 | ₹208.45 | ₹201.55 | ₹205.00 | 37,482 |
| 2026-02-20 | ₹208.55 | ₹213.00 | ₹201.60 | ₹204.65 | 3,576 |
| 2026-02-19 | ₹209.70 | ₹209.70 | ₹206.10 | ₹208.55 | 6,749 |
| 2026-02-18 | ₹210.00 | ₹212.00 | ₹207.05 | ₹209.70 | 9,509 |
| 2026-02-17 | ₹207.05 | ₹213.00 | ₹205.05 | ₹210.05 | 43,789 |
| 2026-02-16 | ₹213.85 | ₹220.00 | ₹204.00 | ₹206.55 | 12,223 |
| 2026-02-13 | ₹203.00 | ₹220.00 | ₹203.00 | ₹216.05 | 9,607 |
| 2026-02-12 | ₹214.45 | ₹217.85 | ₹205.00 | ₹207.90 | 9,484 |
| 2026-02-11 | ₹213.60 | ₹214.35 | ₹210.00 | ₹211.20 | 2,315 |
| 2026-02-10 | ₹214.85 | ₹214.85 | ₹206.55 | ₹207.15 | 17,771 |
| 2026-02-09 | ₹210.90 | ₹211.00 | ₹206.00 | ₹209.95 | 7,445 |
| 2026-02-06 | ₹210.00 | ₹214.90 | ₹205.10 | ₹210.90 | 5,686 |
| 2026-02-05 | ₹215.00 | ₹215.00 | ₹205.05 | ₹206.60 | 1,793 |
| 2026-02-04 | ₹217.70 | ₹219.20 | ₹210.75 | ₹214.95 | 1,433 |
| 2026-02-03 | ₹203.15 | ₹225.00 | ₹203.15 | ₹210.15 | 11,912 |
| 2026-02-02 | ₹212.00 | ₹212.00 | ₹197.00 | ₹201.10 | 14,310 |
| 2026-02-01 | ₹206.20 | ₹217.00 | ₹205.00 | ₹207.10 | 12,102 |
| 2026-01-30 | ₹199.00 | ₹207.85 | ₹199.00 | ₹203.95 | 3,199 |
| 2026-01-29 | ₹204.50 | ₹204.50 | ₹197.00 | ₹198.65 | 9,827 |
| 2026-01-28 | ₹203.95 | ₹204.70 | ₹201.00 | ₹202.50 | 1,856 |
| 2026-01-27 | ₹196.50 | ₹204.00 | ₹190.60 | ₹203.95 | 4,210 |
| 2026-01-23 | ₹202.50 | ₹205.00 | ₹196.50 | ₹196.50 | 1,140 |
| 2026-01-22 | ₹190.40 | ₹202.00 | ₹190.40 | ₹200.50 | 22,441 |
| 2026-01-21 | ₹188.80 | ₹193.00 | ₹188.00 | ₹189.70 | 7,389 |
| 2026-01-20 | ₹198.95 | ₹202.90 | ₹183.00 | ₹187.30 | 11,661 |
| 2026-01-19 | ₹195.90 | ₹203.00 | ₹195.90 | ₹202.30 | 2,249 |
| 2026-01-16 | ₹203.10 | ₹207.95 | ₹197.70 | ₹204.00 | 4,402 |
| 2026-01-14 | ₹202.10 | ₹203.00 | ₹200.25 | ₹202.15 | 710 |
| 2026-01-13 | ₹197.00 | ₹203.00 | ₹197.00 | ₹199.35 | 5,725 |
| 2026-01-12 | ₹201.00 | ₹203.90 | ₹191.75 | ₹197.10 | 29,355 |
| 2026-01-09 | ₹210.00 | ₹210.00 | ₹198.00 | ₹202.10 | 7,910 |
| 2026-01-08 | ₹214.00 | ₹214.00 | ₹208.00 | ₹209.30 | 7,546 |
| 2026-01-07 | ₹216.50 | ₹217.95 | ₹215.00 | ₹215.00 | 3,087 |
| 2026-01-06 | ₹215.00 | ₹217.50 | ₹213.10 | ₹214.00 | 4,536 |
| 2026-01-05 | ₹210.90 | ₹215.70 | ₹210.90 | ₹215.00 | 9,867 |
| 2026-01-02 | ₹219.00 | ₹227.95 | ₹211.70 | ₹216.00 | 23,486 |
| 2026-01-01 | ₹218.50 | ₹222.00 | ₹214.05 | ₹219.25 | 5,518 |
Him Teknoforge Share Price Performance Analysis (Jan 2008 - Oct 2026)
HIMTEK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+14.94%
₹219.25 → ₹252.00
Year to Date
Price Volatility
13.63%
Low Volatility
Year to Date
Average Daily Volume
15,363
Year to Date Average
BSE Exchange
Him Teknoforge Share Price History – Frequently Asked Questions
Common questions about HIMTEK historical data and records. Review HIMTEK price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Him Teknoforge (HIMTEK)?
The all-time high share price of Him Teknoforge was ₹1398.0 recorded on February 26, 2014 on the BSE exchange.
What is the all-time low share price of Him Teknoforge (HIMTEK)?
The all-time low share price of Him Teknoforge was ₹22.3 recorded on March 31, 2020 on the BSE exchange.
How can I download HIMTEK historical share price data?
You can download Him Teknoforge historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HIMTEK shares?
The highest trading volume day for Him Teknoforge was 2,241,520 shares traded on November 29, 2023 on the BSE exchange, with share price at ₹146.7.