Stock listing
BSE:HIMTEK Him Teknoforge Ltd. Share Price
Follow Him Teknoforge Ltd. into a list and get an email when it puts out news.
Share price · BSE:HIMTEK
₹258.30 INR -5.85 (-2.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹258.30 – ₹269.60 INROct 30, 2026
- Volume
- 731 sharesOct 30, 2026
- 52-week range
- ₹177.00 – ₹299.90 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹6.95M INRMedian day 15,994 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:HIMTEK · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹258.30 | -5.85 | -2.2% | ₹265.45 | ₹269.60 | ₹258.30 | 731 | |
| ₹264.15 | +6.80 | +2.6% | ₹254.95 | ₹268.20 | ₹254.95 | 910 | |
| ₹257.35 | +2.35 | +0.9% | ₹248.00 | ₹264.00 | ₹248.00 | 3,769 | |
| ₹255.00 | +4.90 | +2.0% | ₹251.10 | ₹259.25 | ₹251.00 | 2,957 | |
| ₹250.10 | -5.80 | -2.3% | ₹245.60 | ₹258.00 | ₹245.60 | 912 | |
| ₹255.90 | -11.20 | -4.2% | ₹260.00 | ₹265.30 | ₹253.75 | 20,901 | |
| ₹267.10 | -4.60 | -1.7% | ₹263.50 | ₹270.00 | ₹259.00 | 15,304 | |
| ₹271.70 | -14.30 | -5.0% | ₹275.35 | ₹278.00 | ₹271.70 | 21,805 | |
| ₹286.00 | -0.10 | 0.0% | ₹293.80 | ₹293.80 | ₹283.00 | 27,842 | |
| ₹286.10 | +13.60 | +5.0% | ₹275.00 | ₹286.10 | ₹272.50 | 47,001 | |
| ₹272.50 | +12.95 | +5.0% | ₹260.00 | ₹272.50 | ₹260.00 | 17,493 | |
| ₹259.55 | +5.90 | +2.3% | ₹257.90 | ₹266.20 | ₹257.90 | 21,190 | |
| ₹253.65 | -2.35 | -0.9% | ₹256.00 | ₹256.00 | ₹250.05 | 3,620 | |
| ₹256.00 | +1.45 | +0.6% | ₹259.00 | ₹259.00 | ₹250.25 | 5,452 | |
| ₹254.55 | +0.25 | +0.1% | ₹260.00 | ₹260.00 | ₹250.00 | 7,594 | |
| ₹254.30 | +6.45 | +2.6% | ₹246.80 | ₹260.20 | ₹244.00 | 18,624 | |
| ₹247.85 | -4.15 | -1.6% | ₹250.00 | ₹250.00 | ₹241.10 | 12,975 | |
| ₹252.00 | +3.85 | +1.6% | ₹245.95 | ₹254.50 | ₹245.95 | 2,946 | |
| ₹248.15 | -5.25 | -2.1% | ₹248.50 | ₹254.95 | ₹241.20 | 9,804 | |
| ₹253.40 | +0.35 | +0.1% | ₹253.00 | ₹260.00 | ₹241.05 | 20,918 | |
| ₹253.05 | -1.55 | -0.6% | ₹256.95 | ₹258.90 | ₹251.05 | 15,621 | |
| ₹254.60 | -2.60 | -1.0% | ₹254.45 | ₹260.00 | ₹250.65 | 11,557 | |
| ₹257.20 | -8.10 | -3.1% | ₹265.00 | ₹265.00 | ₹257.00 | 7,945 | |
| ₹265.30 | +0.30 | +0.1% | ₹266.70 | ₹269.80 | ₹260.00 | 13,186 | |
| ₹265.00 | -6.40 | -2.4% | ₹270.05 | ₹274.95 | ₹260.05 | 8,448 | |
| ₹271.40 | -2.25 | -0.8% | ₹277.00 | ₹282.00 | ₹263.20 | 8,414 | |
| ₹273.65 | -2.00 | -0.7% | ₹284.00 | ₹284.00 | ₹270.00 | 1,315 | |
| ₹275.65 | +3.70 | +1.4% | ₹274.90 | ₹281.95 | ₹270.05 | 3,908 | |
| ₹271.95 | -2.05 | -0.7% | ₹275.00 | ₹279.00 | ₹265.00 | 8,945 | |
| ₹274.00 | -3.15 | -1.1% | ₹275.00 | ₹288.00 | ₹266.00 | 13,529 | |
| ₹277.15 | +1.30 | +0.5% | ₹275.85 | ₹282.00 | ₹262.10 | 10,482 | |
| ₹275.85 | -14.50 | -5.0% | ₹291.65 | ₹295.00 | ₹275.85 | 14,526 | |
| ₹290.35 | +2.95 | +1.0% | ₹294.95 | ₹294.95 | ₹284.00 | 5,819 | |
| ₹287.40 | -2.65 | -0.9% | ₹295.00 | ₹297.00 | ₹286.00 | 14,445 | |
| ₹290.05 | +3.20 | +1.1% | ₹292.90 | ₹299.90 | ₹287.50 | 39,515 | |
| ₹286.85 | +1.00 | +0.3% | ₹286.90 | ₹295.00 | ₹281.90 | 28,876 | |
| ₹285.85 | +11.65 | +4.2% | ₹280.00 | ₹287.90 | ₹280.00 | 62,658 | |
| ₹274.20 | -3.75 | -1.3% | ₹274.00 | ₹278.10 | ₹268.50 | 39,588 | |
| ₹277.95 | +4.00 | +1.5% | ₹274.15 | ₹280.45 | ₹269.00 | 18,743 | |
| ₹273.95 | -1.05 | -0.4% | ₹280.00 | ₹281.00 | ₹270.00 | 10,099 | |
| ₹275.00 | +4.20 | +1.6% | ₹270.00 | ₹280.45 | ₹270.00 | 40,048 | |
| ₹270.80 | +4.10 | +1.5% | ₹268.00 | ₹277.00 | ₹262.20 | 20,679 | |
| ₹266.70 | +5.25 | +2.0% | ₹269.00 | ₹269.95 | ₹257.50 | 16,592 | |
| ₹261.45 | -4.95 | -1.9% | ₹270.00 | ₹270.00 | ₹261.30 | 14,851 | |
| ₹266.40 | +6.75 | +2.6% | ₹264.95 | ₹271.40 | ₹260.00 | 66,120 | |
| ₹259.65 | -5.85 | -2.2% | ₹262.00 | ₹267.90 | ₹256.00 | 64,883 | |
| ₹265.50 | +0.35 | +0.1% | ₹265.00 | ₹267.95 | ₹260.50 | 54,155 | |
| ₹265.15 | +1.30 | +0.5% | ₹266.85 | ₹271.00 | ₹262.20 | 10,567 | |
| ₹263.85 | -1.15 | -0.4% | ₹259.00 | ₹276.45 | ₹259.00 | 58,824 | |
| ₹265.00 | +2.05 | +0.8% | ₹270.00 | ₹273.00 | ₹260.00 | 4,088 | |
| ₹262.95 | +6.30 | +2.5% | ₹256.90 | ₹268.95 | ₹256.25 | 28,244 | |
| ₹256.65 | -4.90 | -1.9% | ₹255.10 | ₹258.75 | ₹254.00 | 5,041 | |
| ₹261.55 | +2.25 | +0.9% | ₹261.35 | ₹264.45 | ₹246.40 | 25,329 | |
| ₹259.30 | -12.15 | -4.5% | ₹282.85 | ₹282.85 | ₹257.95 | 59,342 | |
| ₹271.45 | -4.10 | -1.5% | ₹285.00 | ₹285.00 | ₹268.00 | 47,902 | |
| ₹275.55 | +2.20 | +0.8% | ₹278.70 | ₹284.00 | ₹270.00 | 26,833 | |
| ₹273.35 | +10.50 | +4.0% | ₹270.00 | ₹280.50 | ₹255.00 | 113,649 | |
| ₹262.85 | -4.70 | -1.8% | ₹271.95 | ₹276.00 | ₹262.05 | 15,029 | |
| ₹267.55 | -10.55 | -3.8% | ₹278.10 | ₹284.00 | ₹263.00 | 16,366 | |
| ₹278.10 | +0.65 | +0.2% | ₹284.90 | ₹285.45 | ₹274.10 | 30,449 | |
| ₹277.45 | -9.00 | -3.1% | ₹294.80 | ₹296.00 | ₹275.00 | 38,717 | |
| ₹286.45 | +18.40 | +6.9% | ₹274.90 | ₹297.80 | ₹274.10 | 117,548 | |
| ₹268.05 | +8.75 | +3.4% | ₹266.90 | ₹278.00 | ₹261.30 | 49,208 | |
| ₹259.30 | -3.80 | -1.4% | ₹259.05 | ₹273.40 | ₹253.25 | 119,014 |
- Ticker
- BSE:HIMTEK
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for Intimation Regarding Board Meeting
Latest news
Board Meeting Intimation for Intimation Regarding Board Meeting
Oct 30, 2026
Closed ₹258.30 (-2.2%) on Oct 30, 2026
Him Teknoforge Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹253.40 (+0.1%) on Oct 1, 2026
Closure of Trading Window
Sep 30, 2026
Closed ₹253.40 (+0.1%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹253.05 (-0.6%) on Sep 30, 2026
Him Teknoforge Ltd. Press Release Sep 05 2026
Sep 5, 2026
Closed ₹285.85 (+4.2%) on Sep 7, 2026
Him Teknoforge Ltd. Press Release Sep 04 2026
Sep 4, 2026
Closed ₹274.20 (-1.3%) on Sep 4, 2026
Him Teknoforge Ltd. Press Release Aug 31 2026
Aug 31, 2026
Closed ₹275.00 (+1.6%) on Sep 1, 2026
Him Teknoforge Ltd. Press Release Aug 13 2026
Aug 13, 2026
Closed ₹259.30 (-4.5%) on Aug 13, 2026
Him Teknoforge Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹259.30 (-4.5%) on Aug 13, 2026
Him Teknoforge Ltd. Press Release Aug 10 2026
Aug 10, 2026
Closed ₹273.35 (+4.0%) on Aug 10, 2026
Him Teknoforge Ltd. on 6ix
- News releases
- 26 in the last 12 months · 63 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Him Teknoforge Ltd.