HCKK Ventures Limited (BOM:539224)
India · Delayed Price · Currency is INR 35.26
-0.14 (-0.40%)
At close: Aug 22, 2025
HCKK Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.20 | 34.50 | 32.73 | 33.10 | 33.10 | 0.42% | 23,107 |
| Aug 28, 2025 | 32.89 | 33.36 | 30.24 | 32.96 | 32.96 | 3.55% | 38,727 |
| Aug 26, 2025 | 31.83 | 33.48 | 31.83 | 31.83 | 31.83 | -4.99% | 137,079 |
| Aug 25, 2025 | 34.60 | 35.00 | 33.50 | 33.50 | 33.50 | -4.99% | 42,014 |
| Aug 22, 2025 | 37.17 | 37.17 | 34.10 | 35.26 | 35.26 | -0.40% | 189,125 |
| Aug 21, 2025 | 32.04 | 35.40 | 32.04 | 35.40 | 35.40 | 4.98% | 261,030 |
| Aug 20, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -4.99% | 53,756 |
| Aug 19, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -4.98% | 338 |
| Aug 18, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -4.99% | 1,711 |
| Aug 14, 2025 | 39.31 | 43.43 | 39.31 | 39.31 | 39.31 | -4.98% | 39,773 |
| Aug 13, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -4.98% | 5,235 |
| Aug 12, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -5.00% | 2,008 |
| Aug 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -5.00% | 403 |
| Aug 8, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -4.98% | 150 |
| Aug 7, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -5.00% | 25 |
| Aug 6, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -5.00% | 38 |
| Aug 5, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -5.00% | 725 |
| Aug 4, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -4.99% | 85 |
| Aug 1, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -5.00% | 70 |
| Jul 31, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -5.00% | 245 |
| Jul 30, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -4.96% | 1,751 |
| Jul 29, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -4.97% | 11 |
| Jul 28, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -4.97% | 1 |
| Jul 25, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -4.96% | 1 |
| Jul 24, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -4.99% | 201 |
| Jul 22, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -4.96% | 121 |
| Jul 21, 2025 | 93.75 | 94.00 | 93.75 | 93.75 | 93.75 | -4.97% | 206,248 |
| Jul 18, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -4.96% | 2 |
| Jul 17, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -4.99% | 2,051 |
| Jul 16, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -4.96% | 1 |
| Jul 15, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -4.96% | 1 |
| Jul 14, 2025 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -4.99% | 80 |
| Jul 7, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -4.96% | 2,000 |
| Jun 30, 2025 | 147.90 | 147.90 | 133.95 | 133.95 | 133.95 | -4.97% | 15,300 |
| Jun 23, 2025 | 155.00 | 155.75 | 140.95 | 140.95 | 140.95 | -4.99% | 25,049 |
| Jun 16, 2025 | 162.50 | 162.50 | 147.15 | 148.35 | 148.35 | -4.20% | 4,641 |
| Jun 9, 2025 | 165.00 | 165.00 | 150.10 | 154.85 | 154.85 | -1.46% | 2,548 |
| Jun 2, 2025 | 164.30 | 164.30 | 156.65 | 157.15 | 157.15 | -4.35% | 532 |
| May 26, 2025 | 164.30 | 164.30 | 164.00 | 164.30 | 164.30 | - | 4,790 |
| May 19, 2025 | 156.20 | 164.30 | 156.20 | 164.30 | 164.30 | - | 7,460 |
| May 12, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 4.98% | 3,865 |
| May 5, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | 710 |
| Apr 28, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | 726 |
| Apr 21, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | 99 |
| Apr 15, 2025 | 148.70 | 156.50 | 148.70 | 156.50 | 156.50 | - | 11,297 |
| Apr 7, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -4.98% | 12,929 |
| Apr 1, 2025 | 164.70 | 164.70 | 156.60 | 164.70 | 164.70 | - | 16,725 |
| Mar 24, 2025 | 164.70 | 164.70 | 164.65 | 164.70 | 164.70 | - | 11,412 |
| Mar 17, 2025 | 164.70 | 164.70 | 149.10 | 164.70 | 164.70 | 4.97% | 22,244 |
| Mar 10, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - | 3,019 |