Him Teknoforge share price history

BSE: 505712Auto ComponentsSmall Cap

HIM TEKNOFORGE LIMITED · Face value ₹2 · Listed Feb 1973

₹257.35₹2.35 (0.92%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹255.00.

28 Oct: open ₹248.00, high ₹264.00, low ₹248.00

52-week range of traded prices to 28 Oct 2026

₹177.00Low, 23 Mar 2026₹299.90High, 9 Sep 2026

Market cap: ₹266 Cr2,418th largest listed
P/E: 19.15
P/B: 1.09
Dividend yield: 0.31%
ROE: 6.0%
ROCE: 8.8%
Debt to equity: 0.70
Volume, BSE: 3,769

Him Teknoforge share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Him Teknoforge's share price is on record from 2 Jan 2007, when it closed at ₹25.74, to 28 Oct 2026. Its highest close was ₹368.70 on 15 Jan 2018 and its lowest ₹19.20 on 13 Mar 2007, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	257.35	+17.9%	290.35	183.00	218.50	299.90	177.00	31,15,720
2025	218.30	−3.1%	259.55	151.30	227.85	271.50	149.05	36,42,893
2024	225.20	+23.7%	265.80	119.45	180.00	273.85	114.95	75,46,647
2023	182.10	+99.3%	206.25	74.65	92.70	211.95	73.01	94,78,669
2022	91.35	−24.7%	159.00	68.55	123.80	164.65	68.00	24,35,053
2021	121.35	+94.5%	140.00	62.35	62.50	157.80	60.70	12,33,994
2020	62.40	+32.9%	64.65	23.65	47.00	68.75	22.30	4,39,664
2019	46.95	−71.8%	169.85	40.45	166.30	174.95	38.60	14,15,439
2018	166.40	−53.9%	368.70	152.00	356.00	382.00	148.00	3,94,660
2017	360.95	+107.7%	360.95	174.50	170.00	373.90	169.00	11,54,023
2016	173.80	−17.2%	264.15	173.80	216.00	314.70	164.00	12,19,228
2015	210.00	−24.6%	357.00	182.70	275.00	414.60	170.00	17,46,109
2014	278.40	+70.2%	343.25	163.00	164.00	350.00	162.00	30,37,797
2013	163.60	−22.3%	244.93	153.00	222.00	262.00	153.00	14,54,820
2012	210.61	+75.7%	256.66	117.99	126.20	265.60	108.40	4,26,795
2011	119.90	+27.6%	172.81	64.88	99.78	179.39	62.00	2,98,350
2010	94.00	+125.7%	113.88	43.90	43.72	117.76	42.62	7,01,690
2009	41.65	−10.4%	60.00	34.68	48.00	62.98	33.45	1,84,940
2008	46.50	+23.1%	51.45	39.66	39.66	51.45	39.66	6,750
2007	37.78	–	43.86	19.20	25.74	46.05	18.25	55,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 19 Jun 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	257.35	+1.7%	253.00	293.80	241.05	2,61,107
Sep 2026	253.05	−6.6%	270.00	299.90	250.65	3,64,497
Aug 2026	270.80	+1.0%	274.90	297.80	246.40	8,35,208
Jul 2026	268.05	+34.3%	196.60	278.00	186.60	8,34,163
Jun 2026	199.65	−7.7%	221.85	221.85	193.05	95,913
May 2026	216.35	+1.9%	217.95	225.85	199.95	1,23,764
Apr 2026	212.30	+16.0%	193.00	229.80	187.00	89,267
Mar 2026	183.00	−9.0%	202.00	204.90	177.00	1,24,238
Feb 2026	201.00	−1.4%	206.20	225.00	197.00	2,21,449
Jan 2026	203.95	−6.6%	218.50	227.95	183.00	1,66,114
Dec 2025	218.30	−11.6%	250.00	254.50	208.10	1,59,539
Nov 2025	247.00	+6.4%	235.00	271.50	224.95	6,58,506
Oct 2025	232.25	+15.5%	204.85	237.00	197.00	3,65,861
Sep 2025	201.15	+0.1%	200.00	230.00	191.10	3,46,065
Aug 2025	201.00	−10.3%	227.60	227.60	194.60	1,84,235
Jul 2025	224.05	+8.3%	209.95	237.60	194.00	4,95,726
Jun 2025	206.80	+12.1%	188.90	216.40	177.35	2,90,108
May 2025	184.45	+7.1%	168.30	207.85	151.90	3,19,077
Apr 2025	172.15	+8.4%	162.00	182.70	151.95	1,24,781
Mar 2025	158.80	−2.3%	162.50	183.00	149.05	3,61,352
Feb 2025	162.50	−16.6%	196.45	205.00	151.10	1,45,661
Jan 2025	194.95	−13.4%	227.85	249.85	180.20	1,91,982
Dec 2024	225.20	−2.3%	231.00	247.70	220.10	2,23,907
Nov 2024	230.55	+1.8%	232.90	273.85	215.30	3,86,355
Oct 2024	226.45	−5.3%	243.75	249.90	201.35	1,72,812
Sep 2024	239.00	+5.9%	225.65	264.45	215.00	4,16,185
Aug 2024	225.65	+0.9%	235.50	236.00	193.00	8,72,425
Jul 2024	223.65	+21.0%	188.75	237.00	160.60	16,14,722
Jun 2024	184.90	+36.8%	140.00	198.10	117.00	10,88,156
May 2024	135.20	−0.2%	137.00	144.40	118.00	5,51,368
Apr 2024	135.45	+11.0%	129.00	153.95	124.05	3,90,091
Mar 2024	122.00	−17.3%	147.00	153.45	114.95	5,70,680
Feb 2024	147.45	−18.4%	181.00	201.70	142.00	6,31,958
Jan 2024	180.80	−0.7%	180.00	204.35	173.00	6,27,988
Dec 2023	182.10	+3.5%	179.10	211.95	160.55	23,00,197
Nov 2023	176.00	+53.0%	111.85	176.00	102.00	45,14,665
Oct 2023	115.00	+2.1%	112.40	125.55	108.00	1,45,340
Sep 2023	112.65	−10.1%	128.80	132.00	106.40	2,84,723
Aug 2023	125.30	+8.4%	115.20	155.00	112.40	5,45,196
Jul 2023	115.55	−5.2%	119.10	134.50	110.35	3,49,968
Jun 2023	121.91	+23.8%	100.98	141.00	95.20	7,82,713
May 2023	98.48	+14.5%	88.13	102.86	80.61	1,96,946
Apr 2023	85.99	+14.0%	80.89	91.00	76.47	92,976
Mar 2023	75.40	−4.5%	79.85	87.00	73.01	1,39,892
Feb 2023	78.95	−12.0%	94.00	94.00	78.05	62,617
Jan 2023	89.75	−1.8%	92.70	99.75	85.05	63,436
Dec 2022	91.35	−8.6%	100.00	101.45	85.00	73,039
Nov 2022	99.95	+7.1%	93.35	109.85	92.00	2,57,196
Oct 2022	93.35	+6.0%	88.05	101.90	83.25	1,22,933
Sep 2022	88.05	−2.1%	89.90	97.40	85.25	1,71,020
Aug 2022	89.95	+6.7%	85.00	97.50	82.60	1,42,285
Jul 2022	84.30	+3.2%	81.00	89.95	73.00	63,090
Jun 2022	81.65	−14.9%	95.00	96.45	68.00	60,312
May 2022	95.95	−5.8%	101.70	107.40	85.00	68,814
Apr 2022	101.90	+12.3%	94.50	114.90	92.00	1,29,602
Mar 2022	90.75	−6.9%	100.00	115.00	89.30	2,24,418
Feb 2022	97.45	−28.3%	135.30	151.90	92.00	1,77,916
Jan 2022	135.90	+12.0%	123.80	164.65	119.05	9,44,428
Dec 2021	121.35	−1.3%	126.00	131.30	112.10	1,40,296
Nov 2021	122.95	+10.7%	125.00	142.00	103.00	3,47,567
Oct 2021	111.10	+1.0%	114.90	128.00	103.15	58,783
Sep 2021	110.05	+2.9%	111.05	118.95	105.00	39,388
Aug 2021	106.90	−20.1%	131.50	137.40	99.00	86,775
Jul 2021	133.80	+21.4%	110.20	157.80	106.75	1,29,034
Jun 2021	110.20	+16.9%	99.40	134.95	88.00	2,30,926
May 2021	94.25	+25.4%	72.80	98.00	72.10	48,561
Apr 2021	75.15	−1.1%	76.00	85.90	67.05	21,465
Mar 2021	76.00	−19.3%	94.20	98.90	71.10	29,796
Feb 2021	94.20	+43.8%	62.85	105.80	61.05	78,197
Jan 2021	65.50	+5.0%	62.50	77.15	60.70	23,206
Dec 2020	62.40	+13.4%	52.35	66.00	52.35	21,640
Nov 2020	55.05	+10.1%	50.00	62.60	44.25	25,369
Oct 2020	50.00	+0.7%	49.75	56.55	44.10	24,675
Sep 2020	49.65	−13.0%	56.10	64.90	45.10	27,212
Aug 2020	57.10	+51.3%	37.90	68.75	35.10	93,312
Jul 2020	37.75	−0.7%	37.00	49.60	33.05	78,677
Jun 2020	38.00	+13.4%	34.00	41.00	32.15	39,822
May 2020	33.50	−1.9%	34.00	36.75	27.30	18,617
Apr 2020	34.15	+42.3%	23.00	42.05	22.75	34,270
Mar 2020	24.00	−41.6%	41.10	45.40	22.30	35,395
Feb 2020	41.10	−18.9%	46.35	53.95	39.00	15,816
Jan 2020	50.65	+7.9%	47.00	54.65	44.00	24,859
Dec 2019	46.95	−9.4%	52.00	52.95	38.60	20,744
Nov 2019	51.80	−6.2%	55.55	58.00	46.00	30,198
Oct 2019	55.25	+0.1%	55.00	62.80	42.05	27,729
Sep 2019	55.20	+30.5%	42.30	60.20	40.70	19,788
Aug 2019	42.30	−11.0%	44.80	49.90	40.20	38,362
Jul 2019	47.55	−20.2%	60.30	63.85	45.25	39,679
Jun 2019	59.55	−21.4%	75.75	78.80	54.60	9,73,542
May 2019	75.75	−38.8%	127.70	127.70	73.00	1,15,513
Apr 2019	123.75	−11.7%	141.30	149.80	123.10	54,847
Mar 2019	140.20	+16.3%	127.00	173.00	120.55	40,296
Feb 2019	120.55	−5.8%	132.95	132.95	110.35	21,730
Jan 2019	128.00	−23.1%	166.30	174.95	125.00	33,011
Dec 2018	166.40	−11.6%	185.00	196.40	158.00	9,012
Nov 2018	188.25	+10.7%	175.00	207.70	153.10	19,569
Oct 2018	170.00	+6.5%	176.50	176.50	148.00	8,908
Sep 2018	159.55	−12.5%	185.00	196.75	158.10	17,873
Aug 2018	182.40	−5.7%	190.00	193.95	174.00	26,712
Jul 2018	193.45	+1.2%	198.50	225.00	175.00	18,093
Jun 2018	191.20	−15.6%	225.30	225.95	177.00	37,693
May 2018	226.60	−13.1%	270.00	277.00	222.00	25,536
Apr 2018	260.85	−4.4%	257.05	294.15	257.05	32,647
Mar 2018	272.90	−6.0%	290.20	300.95	245.00	37,898
Feb 2018	290.25	−6.5%	321.00	325.00	260.00	41,744
Jan 2018	310.35	−14.0%	356.00	382.00	301.00	1,18,975
Dec 2017	360.95	+10.0%	340.50	373.90	300.05	85,362
Nov 2017	328.10	+7.9%	304.00	350.00	285.00	1,00,298
Oct 2017	304.00	+5.4%	293.00	316.80	280.40	44,823
Sep 2017	288.40	−1.9%	286.00	325.00	260.00	38,183
Aug 2017	293.85	−7.3%	315.00	330.30	260.60	49,743
Jul 2017	316.85	+18.7%	272.95	362.00	268.00	1,66,900
Jun 2017	267.00	−7.5%	288.50	297.70	255.05	44,427
May 2017	288.70	−13.7%	334.05	338.00	254.00	1,08,526
Apr 2017	334.60	+45.6%	234.95	367.45	229.00	2,99,459
Mar 2017	229.80	−2.2%	235.00	244.90	218.10	63,515
Feb 2017	234.95	+16.3%	203.00	246.00	190.00	1,01,670
Jan 2017	202.10	+16.3%	170.00	213.70	169.00	51,117
Dec 2016	173.80	−17.0%	210.00	210.00	164.00	42,048
Nov 2016	209.40	−10.9%	235.00	249.75	185.00	71,487
Oct 2016	234.90	+5.9%	229.90	245.00	224.10	71,966
Sep 2016	221.90	−12.8%	255.85	269.00	206.30	5,60,066
Aug 2016	254.35	+37.7%	188.50	314.70	180.00	2,32,154
Jul 2016	184.70	+0.9%	180.20	194.80	180.00	21,397
Jun 2016	183.10	−0.1%	184.00	190.00	176.25	15,461
May 2016	183.30	−0.2%	183.50	208.40	175.00	23,553
Apr 2016	183.60	+1.9%	178.60	198.90	172.00	14,303
Mar 2016	180.20	−1.4%	180.00	222.00	174.00	39,753
Feb 2016	182.80	−14.3%	218.00	234.70	174.90	23,946
Jan 2016	213.20	+1.5%	216.00	256.00	182.50	1,03,094
Dec 2015	210.00	+9.9%	191.80	219.30	180.00	37,661
Nov 2015	191.00	−5.4%	198.00	204.50	170.00	18,710
Oct 2015	201.80	+0.9%	208.00	216.90	195.00	24,879
Sep 2015	200.00	+0.1%	196.00	219.90	186.40	24,741
Aug 2015	199.90	−16.4%	246.00	266.00	180.20	91,500
Jul 2015	239.00	+9.9%	220.00	255.10	218.00	78,562
Jun 2015	217.50	−8.8%	240.00	248.30	202.00	42,599
May 2015	238.50	+13.1%	222.90	253.00	202.00	49,475
Apr 2015	210.90	+7.2%	197.00	262.40	192.90	88,939
Mar 2015	196.80	−23.1%	259.90	263.90	192.00	97,217
Feb 2015	255.90	−11.3%	289.00	295.00	230.00	1,74,732
Jan 2015	288.40	+3.6%	275.00	414.60	270.00	10,17,094
Dec 2014	278.40	−2.3%	294.50	307.00	270.00	34,694
Nov 2014	285.00	−8.0%	308.05	315.00	283.05	22,110
Oct 2014	309.65	+0.9%	309.00	335.00	305.00	30,676
Sep 2014	307.00	+0.3%	310.00	350.00	292.30	3,70,488
Aug 2014	306.05	+1.3%	302.50	320.00	271.00	2,35,511
Jul 2014	302.05	+17.6%	258.00	339.80	258.00	2,75,405
Jun 2014	256.85	+32.0%	200.75	309.00	191.00	1,39,969
May 2014	194.60	−3.2%	204.95	212.85	180.05	27,512
Apr 2014	201.00	−1.0%	204.00	219.00	195.00	90,982
Mar 2014	203.00	−19.7%	260.15	268.95	185.00	2,45,730
Feb 2014	252.66	+12.9%	219.70	279.60	208.60	8,96,055
Jan 2014	223.86	+36.8%	164.00	225.76	162.00	6,68,665
Dec 2013	163.60	−12.1%	183.00	196.35	153.00	68,530
Nov 2013	186.20	−2.0%	196.00	203.40	178.20	935
Oct 2013	190.00	−12.8%	204.20	210.00	189.99	1,610
Sep 2013	217.98	+5.8%	200.02	226.98	181.40	9,70,090
Aug 2013	206.00	−4.7%	217.00	225.50	202.84	95,930
Jul 2013	216.20	+3.0%	207.02	225.00	193.00	79,690
Jun 2013	210.00	+2.9%	196.20	210.00	182.20	21,225
May 2013	204.00	+7.4%	193.78	205.99	159.97	25,040
Apr 2013	189.98	−1.5%	190.47	210.00	188.80	7,390
Mar 2013	192.97	−9.4%	206.20	236.96	188.24	57,275
Feb 2013	213.03	−6.7%	228.20	232.80	202.02	11,425
Jan 2013	228.25	+8.4%	222.00	262.00	191.60	1,15,680
Dec 2012	210.61	+10.4%	189.00	229.00	179.99	99,880
Nov 2012	190.69	−1.5%	190.00	212.00	180.20	11,695
Oct 2012	193.60	+6.5%	181.98	205.98	181.98	14,135
Sep 2012	181.83	+1.9%	172.71	189.80	167.22	13,090
Aug 2012	178.52	−7.4%	194.40	204.00	169.00	18,205
Jul 2012	192.87	+25.7%	147.81	227.85	146.91	35,705
Jun 2012	153.40	−4.6%	167.48	180.86	147.20	11,955
May 2012	160.84	−28.7%	237.40	237.99	158.04	35,695
Apr 2012	225.58	+37.5%	162.64	265.60	158.20	64,085
Mar 2012	164.09	+5.2%	157.00	169.59	149.00	15,560
Feb 2012	156.02	+21.2%	130.00	171.93	130.00	23,420
Jan 2012	128.73	+7.4%	126.20	142.80	108.40	83,370
Dec 2011	119.90	+2.3%	124.00	126.40	102.82	11,630
Nov 2011	117.19	−13.2%	135.00	136.38	107.62	18,510
Oct 2011	135.00	+12.1%	124.60	144.39	117.86	19,915
Sep 2011	120.40	+23.1%	102.40	137.00	102.36	14,365
Aug 2011	97.77	−37.6%	164.64	179.39	94.00	54,695
Jul 2011	156.80	+22.3%	126.20	168.98	126.20	45,875
Jun 2011	128.20	+3.8%	123.25	129.86	111.01	48,415
May 2011	123.48	+43.9%	80.00	129.00	79.02	51,660
Apr 2011	85.80	+22.6%	69.20	100.00	68.20	11,280
Mar 2011	70.00	−5.7%	74.00	78.00	62.00	7,100
Feb 2011	74.27	−10.7%	74.00	87.00	64.33	5,145
Jan 2011	83.20	−11.5%	99.78	104.00	73.01	9,760
Dec 2010	94.00	+2.4%	85.00	102.40	78.90	12,890
Nov 2010	91.80	−5.2%	96.81	117.76	82.01	35,455
Oct 2010	96.81	+52.8%	62.79	110.01	60.40	1,87,745
Sep 2010	63.36	−7.0%	70.50	78.38	60.26	60,265
Aug 2010	68.13	+8.1%	64.00	78.46	57.50	59,185
Jul 2010	63.05	+6.1%	60.00	76.00	56.41	60,200
Jun 2010	59.44	+3.6%	55.02	60.20	54.00	9,470
May 2010	57.40	−8.9%	63.00	63.00	54.00	21,820
Apr 2010	63.00	+20.2%	51.00	65.78	51.00	17,340
Mar 2010	52.43	−12.6%	60.41	62.86	49.80	9,980
Feb 2010	60.00	−3.6%	62.70	65.86	53.42	19,645
Jan 2010	62.25	+49.5%	43.72	77.25	42.62	2,07,695
Dec 2009	41.65	−9.8%	44.24	48.00	36.60	36,950
Nov 2009	46.19	−1.8%	44.75	52.00	42.22	18,405
Oct 2009	47.06	−18.7%	55.05	59.37	46.92	22,000
Sep 2009	57.89	+39.3%	39.20	62.98	34.30	30,235
Aug 2009	41.55	−13.2%	43.20	45.27	33.45	15,350
Jul 2009	47.86	−0.3%	50.38	50.38	47.86	61,750
Jun 2009	48.00	+3.2%	48.00	48.00	48.00	250
Dec 2008	46.50	−4.9%	46.50	46.50	46.50	250
Aug 2008	48.88	−5.0%	48.88	48.88	48.88	250
Jun 2008	51.45	+5.0%	51.45	51.45	51.45	250
Mar 2008	49.00	+2.1%	49.00	49.00	49.00	250
Feb 2008	48.00	+3.3%	48.00	48.00	48.00	250
Jan 2008	46.48	+23.0%	39.66	48.92	39.66	5,500
Dec 2007	37.78	+16.1%	30.94	37.78	29.43	5,750
Nov 2007	32.54	−4.4%	34.00	35.80	32.54	4,000
Oct 2007	34.05	−5.9%	38.00	46.05	32.43	19,000
May 2007	36.20	+5.0%	36.20	36.20	36.20	250
Apr 2007	34.49	+36.9%	26.40	34.49	26.40	8,750
Mar 2007	25.20	+30.3%	20.30	25.20	18.25	7,750
Feb 2007	19.34	−0.3%	20.35	20.35	19.34	750
Jan 2007	19.39	–	25.74	25.74	19.39	8,750

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	248.00	264.00	248.00	257.35	261.82	3,769
27 Oct 2026	251.10	259.25	251.00	255.00	252.51	2,957
26 Oct 2026	245.60	258.00	245.60	250.10	250.22	912
23 Oct 2026	260.00	265.30	253.75	255.90	256.46	20,901
22 Oct 2026	263.50	270.00	259.00	267.10	264.38	15,304
21 Oct 2026	275.35	278.00	271.70	271.70	272.47	21,805
19 Oct 2026	293.80	293.80	283.00	286.00	287.09	27,842
16 Oct 2026	275.00	286.10	272.50	286.10	284.05	47,001
15 Oct 2026	260.00	272.50	260.00	272.50	268.59	17,493
14 Oct 2026	257.90	266.20	257.90	259.55	262.19	21,190
13 Oct 2026	256.00	256.00	250.05	253.65	254.88	3,620
12 Oct 2026	259.00	259.00	250.25	256.00	255.58	5,452
9 Oct 2026	260.00	260.00	250.00	254.55	252.87	7,594
8 Oct 2026	246.80	260.20	244.00	254.30	251.10	18,624
7 Oct 2026	250.00	250.00	241.10	247.85	245.89	12,975
6 Oct 2026	245.95	254.50	245.95	252.00	248.39	2,946
5 Oct 2026	248.50	254.95	241.20	248.15	244.83	9,804
1 Oct 2026	253.00	260.00	241.05	253.40	250.30	20,918
30 Sep 2026	256.95	258.90	251.05	253.05	253.76	15,621
29 Sep 2026	254.45	260.00	250.65	254.60	253.51	11,557
28 Sep 2026	265.00	265.00	257.00	257.20	260.29	7,945
25 Sep 2026	266.70	269.80	260.00	265.30	261.87	13,186

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Him Teknoforge bonus and split history

Ex-date	Event	Price factor	What happened
12 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
3 Mar 2014	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.