HCKK Ventures Limited (BOM:539224)
India flag India · Delayed Price · Currency is INR
33.10
-0.20 (-0.60%)
At close: Feb 12, 2026

HCKK Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202634.7534.7531.4533.1033.10-129
Feb 12, 202633.3033.3031.6433.1033.10-0.60%734
Feb 11, 202630.8833.9930.8833.3033.302.46%2,210
Feb 10, 202633.0033.0032.1132.5032.50-3.85%630
Feb 9, 202633.5033.8033.5033.8033.80-1,000
Feb 6, 202633.0334.5133.0333.8033.802.83%1,561
Feb 4, 202633.4833.4832.8732.8732.872.11%256
Feb 3, 202632.2232.2232.1932.1932.194.89%12
Feb 2, 202633.7033.7030.6930.6930.69-4.98%2,175
Feb 1, 202633.9934.9832.3032.3032.30-4.97%3,898
Jan 30, 202631.1333.9931.1233.9933.993.79%2,999
Jan 29, 202635.4535.4532.7532.7532.75-3.05%102
Jan 28, 202632.1833.7832.0933.7833.784.97%499
Jan 27, 202632.1832.1832.1832.1832.180.50%129
Jan 23, 202633.7035.0032.0232.0232.02-4.99%3,804
Jan 22, 202632.1033.7031.9033.7033.704.98%1,721
Jan 21, 202632.1132.1130.6532.1032.10-0.50%226
Jan 20, 202634.5534.5532.1832.2632.26-4.75%3,083
Jan 19, 202634.6735.0033.8733.8733.87-0.35%1,780
Jan 16, 202631.5035.4931.2133.9933.998.91%17,407
Jan 14, 202632.0035.8930.1031.2131.21-2.47%2,990
Jan 13, 202632.0032.1632.0032.0032.00-316
Jan 12, 202636.9936.9929.1132.0032.003.23%4,755
Jan 9, 202631.0032.0031.0031.0031.00-0.80%2,214
Jan 8, 202631.2531.2531.2531.2531.254.17%607
Jan 7, 202632.7736.7529.3230.0030.00-8.73%9,870
Jan 6, 202630.8835.8929.8532.8732.876.44%633
Jan 5, 202631.3831.3827.6630.8830.885.21%271
Jan 2, 202629.3529.9728.6029.3529.35-0.61%2,055
Jan 1, 202630.8030.8029.5329.5329.533.72%68
Dec 31, 202531.5031.5028.0028.4728.47-7.71%16,955
Dec 30, 202530.4931.5028.8130.8530.851.68%3,407
Dec 29, 202531.4931.4930.0030.3430.34-3.96%2,086
Dec 26, 202531.9931.9928.2631.5931.59-2.80%1,921
Dec 24, 202530.0434.9930.0432.5032.508.19%41
Dec 23, 202532.9932.9930.0030.0430.04-5.80%8,672
Dec 22, 202529.0131.8929.0131.8931.891.85%2,118
Dec 19, 202531.5033.9931.0031.3131.313.68%704
Dec 18, 202531.4831.8528.6030.2030.20-2.04%87
Dec 17, 202531.9831.9829.8030.8330.83-0.23%5,590
Dec 16, 202529.7030.9728.1430.9030.903.00%1,876
Dec 15, 202534.7034.7028.3230.0030.00-1.12%615
Dec 12, 202530.8830.8830.3430.3430.345.64%17
Dec 11, 202529.1229.1228.0128.7228.72-0.90%1,200
Dec 10, 202529.0029.0028.0028.9828.983.43%431
Dec 9, 202529.9432.7427.0028.0228.02-2.71%4,726
Dec 8, 202533.8533.8526.5028.8028.80-3.94%10,588
Dec 5, 202532.0032.0029.0029.9829.98-6.78%2,933
Dec 4, 202531.8232.7929.0132.1632.161.55%493
Dec 3, 202531.6132.0029.7031.6731.672.19%224