HIM Teknoforge

HMTE
🏛️ india →
211.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:55 219.25 219.25 219.25 219.25 41.2K
12:05 219.30 219.30 219.30 219.30 0.0K
12:10 218.75 219.90 218.75 219.90 1.0K
12:15 218.85 218.85 218.75 218.75 0.2K
12:20 219.00 219.90 219.00 219.90 0.5K
12:40 218.85 219.50 218.85 219.50 0.5K
12:45 218.75 219.40 218.10 219.40 0.5K
12:50 219.25 219.25 219.25 219.25 0.0K
12:55 218.90 218.90 217.10 217.10 0.3K
13:00 217.90 218.90 217.90 218.90 0.2K
13:20 218.85 221.35 218.85 221.35 2.3K
13:25 221.00 221.35 221.00 221.35 0.0K
13:30 221.00 221.00 221.00 221.00 0.0K
13:35 220.60 222.00 220.60 222.00 1.3K
13:40 222.00 225.90 221.00 223.10 4.8K
13:45 223.90 226.00 223.90 225.90 0.9K
13:50 225.90 225.90 223.30 223.30 0.4K
13:55 225.70 225.70 225.45 225.45 0.1K
14:00 225.00 225.00 223.20 223.20 0.6K
14:05 224.50 225.00 222.00 225.00 0.8K
14:10 224.90 225.00 224.90 225.00 0.5K
14:15 225.80 225.95 224.50 225.90 4.5K
14:20 225.90 226.00 225.05 226.00 3.8K
14:25 226.00 227.90 225.00 227.85 3.1K
14:30 227.85 229.80 227.00 229.30 5.4K
14:35 227.00 229.85 226.05 229.80 3.1K
14:40 229.90 229.90 227.00 227.00 1.5K
14:45 228.70 228.70 226.10 226.10 3.1K
14:50 226.00 227.80 225.00 225.00 1.4K
14:55 225.50 227.60 225.50 227.00 0.7K
15:00 226.75 226.75 225.60 225.60 0.2K
15:05 226.80 227.00 226.80 226.95 0.9K
15:10 226.95 226.95 225.00 226.90 1.4K
15:15 224.50 226.50 224.00 225.00 2.9K
15:20 225.95 225.95 225.00 225.00 3.0K
15:25 224.85 225.05 222.25 225.05 1.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 210.50 219.70 209.30 211.70 0.0M
2025-09-25 221.45 221.45 216.50 216.65 0.0M
2025-09-24 217.35 225.00 215.20 218.40 0.0M
2025-09-23 224.00 230.00 216.50 217.35 0.0M
2025-09-22 225.00 229.90 209.95 225.05 0.1M
2025-09-19 206.00 209.75 202.65 205.80 0.0M
2025-09-18 201.00 214.00 201.00 206.10 0.0M
2025-09-17 202.90 202.90 199.50 201.00 0.0M
2025-09-16 199.85 202.25 198.60 199.45 0.0M
2025-09-15 201.00 201.40 197.65 198.90 0.0M
2025-09-12 199.05 201.45 196.15 198.40 0.0M
2025-09-11 195.15 202.00 195.15 199.05 0.0M
2025-09-10 198.00 201.00 196.00 196.95 0.0M
2025-09-09 195.00 204.25 195.00 200.40 0.0M
2025-09-08 203.60 203.60 191.10 193.85 0.0M
2025-09-05 200.00 200.00 197.20 199.50 0.0M
2025-09-04 199.90 201.70 194.00 197.10 0.0M
2025-09-03 200.10 201.80 195.35 197.60 0.0M
2025-09-02 200.25 206.95 200.25 201.65 0.0M
2025-09-01 200.00 210.00 200.00 205.25 0.0M
2025-08-29 204.50 204.50 200.00 201.00 0.0M
2025-08-28 198.00 198.00 194.60 197.25 0.0M
2025-08-26 199.10 200.45 198.00 199.35 0.0M
2025-08-25 201.00 202.85 197.55 198.00 0.0M
2025-08-22 201.00 202.90 201.00 201.00 0.0M
2025-08-21 204.95 204.95 199.00 201.20 0.0M
2025-08-20 200.25 205.00 200.00 203.00 0.0M
2025-08-19 202.35 203.95 199.95 200.25 0.0M
2025-08-18 206.00 207.65 202.10 202.45 0.0M
2025-08-14 206.90 206.90 194.65 202.85 0.0M
2025-08-13 204.50 209.00 201.95 208.75 0.0M
2025-08-12 203.10 214.50 200.05 201.95 0.0M
2025-08-11 215.00 219.00 204.30 205.45 0.0M
2025-08-08 219.85 219.85 205.50 215.00 0.0M
2025-08-07 201.15 219.80 201.15 213.60 0.0M
2025-08-06 205.10 207.95 201.00 205.00 0.0M
2025-08-05 216.70 216.70 205.00 206.50 0.0M
2025-08-04 218.00 222.00 210.30 212.05 0.0M
2025-08-01 227.60 227.60 216.00 218.55 0.0M
2025-07-31 230.00 230.00 219.95 224.05 0.0M
2025-07-30 232.00 237.00 222.50 228.00 0.0M
2025-07-29 200.00 237.60 195.10 234.90 0.1M
2025-07-28 196.20 209.70 196.20 198.40 0.0M
2025-07-25 212.15 212.15 199.95 200.65 0.0M
2025-07-24 211.50 217.65 211.00 211.95 0.0M
2025-07-23 214.05 220.00 210.05 213.60 0.0M
2025-07-22 221.40 224.50 218.00 218.15 0.0M
2025-07-21 228.50 228.50 216.30 217.10 0.0M
2025-07-18 226.90 227.00 220.50 221.45 0.0M
2025-07-17 219.00 225.00 213.10 223.75 0.0M
2025-07-16 217.80 224.70 213.00 215.40 0.0M
2025-07-15 215.10 222.90 212.50 213.10 0.0M
2025-07-14 225.00 228.40 210.50 215.75 0.0M
2025-07-11 215.30 229.00 215.30 223.90 0.0M
2025-07-10 229.60 229.60 222.05 222.55 0.0M
2025-07-09 226.00 233.95 220.00 224.65 0.0M
2025-07-08 229.40 234.00 225.10 227.85 0.0M
2025-07-07 224.00 227.70 217.10 224.65 0.0M
2025-07-04 217.90 224.00 212.00 221.40 0.1M
2025-07-03 204.95 216.00 198.00 213.60 0.0M
2025-07-02 208.65 209.00 194.00 200.70 0.0M
2025-07-01 209.95 214.90 202.80 205.55 0.0M
2025-06-30 204.95 216.40 204.00 206.80 0.0M
2025-06-27 196.70 205.00 196.70 199.60 0.0M
2025-06-26 192.05 199.70 192.05 196.55 0.0M
2025-06-25 187.00 196.90 179.00 191.70 0.1M
2025-06-24 182.90 188.00 179.30 183.70 0.0M
2025-06-23 183.50 187.95 177.35 179.80 0.0M
2025-06-20 181.00 183.50 179.05 181.80 0.0M
2025-06-19 185.05 185.05 178.25 178.55 0.0M
2025-06-18 187.45 187.50 181.05 182.60 0.0M
2025-06-17 187.90 187.90 183.10 185.00 0.0M
2025-06-16 189.05 189.05 185.20 187.90 0.0M
2025-06-13 182.00 193.80 182.00 189.65 0.0M
2025-06-12 190.45 194.00 185.00 185.90 0.0M
2025-06-11 200.75 200.75 187.30 190.40 0.0M
2025-06-10 205.00 205.90 197.00 200.75 0.0M
2025-06-09 202.00 204.85 195.25 202.05 0.0M
2025-06-06 197.95 197.95 188.05 194.85 0.0M
2025-06-05 183.00 198.50 181.05 195.45 0.0M
2025-06-04 189.20 189.20 184.00 185.20 0.0M
2025-06-03 189.10 192.85 187.20 188.25 0.0M
2025-06-02 188.90 195.00 183.90 189.10 0.0M
2025-05-30 192.00 194.00 183.40 184.45 0.0M
2025-05-29 187.00 191.45 184.10 187.75 0.0M
2025-05-28 192.00 192.00 183.00 186.20 0.0M
2025-05-27 198.50 198.70 187.25 188.20 0.0M
2025-05-26 201.00 207.50 193.85 195.65 0.0M
2025-05-23 200.50 200.50 189.35 193.75 0.0M
2025-05-22 186.45 199.85 186.45 194.95 0.0M
2025-05-21 195.00 195.70 189.00 189.55 0.0M
2025-05-20 203.75 207.85 191.00 193.85 0.0M
2025-05-19 190.00 207.60 189.00 197.90 0.1M
2025-05-16 185.00 188.00 182.00 184.50 0.0M
2025-05-15 184.25 187.90 177.55 182.90 0.0M
2025-05-14 174.00 184.00 170.25 180.60 0.0M
2025-05-13 174.00 179.00 168.80 171.30 0.0M
2025-05-12 168.00 174.90 168.00 172.80 0.0M
2025-05-09 160.25 166.00 160.25 165.35 0.0M
2025-05-08 174.00 174.00 165.10 166.05 0.0M
2025-05-07 155.00 170.00 151.90 168.60 0.0M
2025-05-06 164.00 164.00 156.00 157.15 0.0M
2025-05-05 168.00 168.00 163.15 164.25 0.0M
2025-05-02 168.30 170.00 166.25 168.00 0.0M
2025-04-30 167.50 173.45 167.50 172.15 0.0M
2025-04-29 170.00 177.95 165.20 168.30 0.0M
2025-04-28 173.00 173.00 167.05 168.90 0.0M
2025-04-25 172.60 176.80 165.60 170.05 0.0M
2025-04-24 175.00 178.95 169.00 172.60 0.0M
2025-04-23 179.90 179.90 170.10 171.70 0.0M
2025-04-22 179.95 182.70 172.60 173.80 0.0M
2025-04-21 171.15 182.50 171.15 176.80 0.0M
2025-04-17 169.05 177.50 169.05 173.65 0.0M
2025-04-16 176.80 176.80 169.00 173.25 0.0M
2025-04-15 174.00 174.00 168.05 173.30 0.0M
2025-04-11 165.00 174.00 162.25 167.90 0.0M
2025-04-09 165.00 166.90 158.95 162.75 0.0M
2025-04-08 160.00 177.00 157.50 162.70 0.0M
2025-04-07 152.00 163.80 151.95 157.40 0.0M
2025-04-04 164.50 168.65 162.00 168.30 0.0M
2025-04-03 165.55 171.00 165.30 169.00 0.0M
2025-04-02 162.00 171.00 160.50 169.20 0.0M
2025-04-01 162.00 171.90 158.65 160.70 0.0M
2025-03-28 160.00 163.40 158.20 158.80 0.0M
2025-03-27 170.00 175.70 153.00 156.85 0.0M
2025-03-26 165.30 174.90 162.00 171.60 0.1M
2025-03-25 178.85 178.85 168.00 169.15 0.0M
2025-03-24 169.95 173.00 166.00 172.00 0.0M
2025-03-21 175.40 175.40 161.15 165.00 0.0M
2025-03-20 163.55 174.80 163.55 169.65 0.0M
2025-03-19 157.80 172.95 154.00 163.55 0.0M
2025-03-18 156.35 158.80 150.00 157.80 0.0M
2025-03-17 158.00 160.00 149.05 152.10 0.0M
2025-03-13 161.00 161.00 155.00 155.65 0.0M
2025-03-12 164.75 164.75 149.95 156.90 0.0M
2025-03-11 164.25 165.95 159.95 160.10 0.0M
2025-03-10 178.95 178.95 157.85 160.30 0.0M
2025-03-07 179.85 183.00 166.90 170.05 0.0M
2025-03-06 171.85 179.95 169.15 175.60 0.0M
2025-03-05 171.80 171.80 164.30 167.05 0.0M
2025-03-04 156.95 166.00 156.95 164.35 0.0M
2025-03-03 162.50 165.00 150.50 151.30 0.0M
2025-02-28 166.20 168.40 162.40 162.50 0.0M
2025-02-27 174.90 174.90 162.40 169.30 0.0M
2025-02-25 171.25 174.80 166.60 169.80 0.0M
2025-02-24 160.10 176.50 160.10 174.60 0.0M
2025-02-21 177.95 179.45 167.30 174.80 0.0M
2025-02-20 166.90 179.95 166.80 173.95 0.0M
2025-02-19 164.50 173.80 164.50 168.60 0.0M
2025-02-18 162.00 165.65 159.10 159.10 0.0M
2025-02-17 161.00 167.90 155.00 163.00 0.0M
2025-02-14 165.55 173.75 151.10 166.40 0.0M
2025-02-13 166.00 174.75 165.00 165.55 0.0M
2025-02-12 181.05 194.45 170.30 175.50 0.0M
2025-02-11 188.50 196.80 180.00 184.45 0.0M
2025-02-10 194.50 199.95 185.50 188.60 0.0M
2025-02-07 199.85 201.45 196.00 197.55 0.0M
2025-02-06 195.80 202.00 195.80 197.55 0.0M
2025-02-05 196.00 205.00 190.25 195.80 0.0M
2025-02-04 200.95 200.95 192.55 195.00 0.0M
2025-02-03 189.00 194.15 189.00 193.75 0.0M
2025-02-01 196.45 199.95 189.95 190.85 0.0M
2025-01-31 196.70 196.70 193.10 194.95 0.0M
2025-01-30 195.45 198.50 190.40 191.70 0.0M
2025-01-29 198.80 198.80 189.00 190.50 0.0M
2025-01-28 194.00 206.50 180.20 188.40 0.0M
2025-01-27 198.10 199.00 188.10 190.40 0.0M
2025-01-24 201.80 207.00 200.00 203.00 0.0M
2025-01-23 206.45 206.80 202.55 204.80 0.0M
2025-01-22 202.80 210.90 201.25 201.95 0.0M
2025-01-21 215.65 215.65 208.00 208.80 0.0M
2025-01-20 209.85 216.70 209.55 212.50 0.0M
2025-01-17 209.00 209.85 203.00 204.55 0.0M
2025-01-16 203.85 215.00 203.85 207.95 0.0M
2025-01-15 204.95 209.50 194.40 196.25 0.0M
2025-01-14 201.90 202.85 197.55 200.00 0.0M
2025-01-13 201.05 205.25 190.00 192.75 0.0M
2025-01-10 209.00 214.70 202.00 209.70 0.0M
2025-01-09 214.00 215.40 207.00 212.10 0.0M
2025-01-08 219.95 224.45 203.00 210.95 0.0M
2025-01-07 211.95 218.80 211.95 218.55 0.0M
2025-01-06 225.00 228.80 205.10 210.35 0.0M
2025-01-03 223.15 249.85 223.15 227.35 0.0M
2025-01-02 225.75 232.00 225.10 226.60 0.0M
2025-01-01 227.85 230.80 223.40 225.75 0.0M