BSE · HIMTEK · stock
Him Teknoforge Limited (HIMTEK) stock price history
Every BSE trading session of Him Teknoforge Limited from Jul 22, 2003 to Nov 13, 2026: 5,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIMTEK adjusted close, 2003 to 2026
- ₹353.30
- All time high, 2018
- ₹299.02
- 52 week high, ₹176.48 low
- 5,679
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
HIMTEK key facts
- Him Teknoforge Limited (HIMTEK) closed at ₹283.40 on Nov 13, 2026 on BSE.
- HIMTEK's all time high close is ₹353.30, set on Jan 15, 2018; its all time low close is ₹3.74 on Jul 22, 2003.
- HIMTEK's 52 week range is ₹176.48 to ₹299.02.
- HIMTEK returned +20.3% over the year to Nov 13, 2026 and +156.8% over five years.
- Over ten years HIMTEK returned +34%, +3.0% a year compounded.
- HIMTEK's deepest drawdown was -93.5% from Jan 15, 2018 to Apr 1, 2020.
- DataCedar holds 5,679 daily sessions of HIMTEK history from Jul 22, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HIMTEK price chart, 2003 to 2026
HIMTEK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.7% |
| 3 months | +9.6% |
| 6 months | +38.1% |
| Year to date | +31.3% |
| 1 year | +20.3% |
| 3 years | +134.3% |
| 5 years | +156.8% |
| 10 years | +34.2% |
| Since Jul 22, 2003 | +7,486% |
| Compound annual growth, 23.3 years | +20.4% |
HIMTEK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹353.30 on Jan 15, 2018
- All time low close
- ₹3.74 on Jul 22, 2003
- 52 week high
- ₹299.02 on Sep 9, 2026
- 52 week low
- ₹176.48 on Mar 23, 2026
- Deepest drawdown
- -93.5% from Jan 15, 2018 to Apr 1, 2020, not yet recovered
- Best single session
- +21.0% on May 10, 2005
- Worst single session
- -20.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2003
- 75.9×
- Best calendar year
- 2006, +162%
- Worst calendar year
- 2019, -71%
HIMTEK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 22, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹217.86 | ₹299.02 | ₹176.48 | ₹283.40 | +30.2% | 3.2M | 211 |
| 2025 | ₹226.62 | ₹270.71 | ₹148.24 | ₹217.66 | -2.8% | 3.6M | 248 |
| 2024 | ₹178.74 | ₹272.37 | ₹114.14 | ₹223.98 | +23.9% | 7.5M | 245 |
| 2023 | ₹91.72 | ₹210.46 | ₹72.24 | ₹180.82 | +100.1% | 9.5M | 245 |
| 2022 | ₹121.97 | ₹162.22 | ₹67.00 | ₹90.38 | -24.4% | 2.4M | 248 |
| 2021 | ₹61.35 | ₹154.90 | ₹59.58 | ₹119.56 | +95.2% | 1.2M | 248 |
| 2020 | ₹45.94 | ₹67.20 | ₹21.80 | ₹61.25 | +33.5% | 438.1K | 251 |
| 2019 | ₹159.71 | ₹168.02 | ₹37.73 | ₹45.89 | -71.3% | 1.4M | 243 |
| 2018 | ₹341.13 | ₹366.05 | ₹142.13 | ₹159.81 | -53.8% | 394.7K | 246 |
| 2017 | ₹162.90 | ₹358.28 | ₹161.94 | ₹345.88 | +107.7% | 1.2M | 248 |
| 2016 | ₹206.37 | ₹300.67 | ₹157.15 | ₹166.54 | -17.0% | 1.2M | 246 |
| 2015 | ₹261.80 | ₹394.69 | ₹162.42 | ₹200.64 | -24.3% | 1.7M | 246 |
| 2014 | ₹155.85 | ₹332.61 | ₹153.95 | ₹265.03 | +70.5% | 3M | 244 |
| 2013 | ₹210.41 | ₹248.32 | ₹145.40 | ₹155.47 | -22.1% | 1.5M | 248 |
| 2012 | ₹113.56 | ₹239.00 | ₹97.54 | ₹199.61 | +85.0% | 425.1K | 245 |
| 2011 | ₹83.51 | ₹150.14 | ₹51.89 | ₹107.89 | +37.1% | 297.3K | 246 |
| 2010 | ₹36.30 | ₹98.56 | ₹35.39 | ₹78.67 | +127.5% | 709.4K | 248 |
| 2009 | ₹38.03 | ₹52.30 | ₹27.33 | ₹34.58 | -9.1% | 2.3M | 242 |
| 2008 | ₹32.03 | ₹41.56 | ₹32.03 | ₹38.03 | +24.6% | 88.5K | 246 |
| 2007 | ₹20.56 | ₹37.20 | ₹14.58 | ₹30.52 | +41.0% | 120.3K | 247 |
| 2006 | ₹8.27 | ₹23.96 | ₹8.27 | ₹21.64 | +161.8% | 79.3K | 240 |
| 2005 | ₹8.27 | ₹19.97 | ₹4.37 | ₹8.27 | 0.0% | 39.8K | 247 |
| 2004 | ₹8.27 | ₹8.27 | ₹8.27 | ₹8.27 | 0.0% | 1.3K | 262 |
| 2003 | ₹3.74 | ₹9.43 | ₹3.74 | ₹8.27 | n/a | 16K | 39 |
HIMTEK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹283.40 | +9.7% |
| October 2026 | ₹258.30 | +2.1% |
| September 2026 | ₹253.05 | -6.3% |
| August 2026 | ₹270.01 | +1.0% |
| July 2026 | ₹267.27 | +34.3% |
| June 2026 | ₹199.07 | -7.7% |
| May 2026 | ₹215.72 | +1.9% |
| April 2026 | ₹211.68 | +16.0% |
| March 2026 | ₹182.47 | -9.0% |
| February 2026 | ₹200.41 | -1.4% |
| January 2026 | ₹203.35 | -6.6% |
| December 2025 | ₹217.66 | -11.6% |
About the HIMTEK data
Daily bars. 5,679 sessions from Jul 22, 2003 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AHIMTEK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HILINFRA Highway Infrastructure Limited
- HILLTONE Hilltone Software and Gases Limited
- HILTON Hilton Metal Forging Limited
- HIMATSEIDE Himatsingka Seide Limited
- HINDADH Hindustan Adhesives Limited
- HINDALCO Hindalco Industries Limited
- HINDALUMI Hind Aluminium Industries Limited
- HINDAPL Hindustan Appliances Limited
Common questions
HIMTEK share price history
