HCKK Ventures Limited (BOM:539224)
India · Delayed Price · Currency is INR 32.10
-0.16 (-0.50%)
At close: Jan 21, 2026
HCKK Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 32.10 | 33.70 | 31.90 | 33.70 | 33.70 | 4.98% | 1,721 |
| Jan 21, 2026 | 32.11 | 32.11 | 30.65 | 32.10 | 32.10 | -0.50% | 226 |
| Jan 20, 2026 | 34.55 | 34.55 | 32.18 | 32.26 | 32.26 | -4.75% | 3,083 |
| Jan 19, 2026 | 34.67 | 35.00 | 33.87 | 33.87 | 33.87 | -0.35% | 1,780 |
| Jan 16, 2026 | 31.50 | 35.49 | 31.21 | 33.99 | 33.99 | 8.91% | 17,407 |
| Jan 14, 2026 | 32.00 | 35.89 | 30.10 | 31.21 | 31.21 | -2.47% | 2,990 |
| Jan 13, 2026 | 32.00 | 32.16 | 32.00 | 32.00 | 32.00 | - | 316 |
| Jan 12, 2026 | 36.99 | 36.99 | 29.11 | 32.00 | 32.00 | 3.23% | 4,755 |
| Jan 9, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.80% | 2,214 |
| Jan 8, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.17% | 607 |
| Jan 7, 2026 | 32.77 | 36.75 | 29.32 | 30.00 | 30.00 | -8.73% | 9,870 |
| Jan 6, 2026 | 30.88 | 35.89 | 29.85 | 32.87 | 32.87 | 6.44% | 633 |
| Jan 5, 2026 | 31.38 | 31.38 | 27.66 | 30.88 | 30.88 | 5.21% | 271 |
| Jan 2, 2026 | 29.35 | 29.97 | 28.60 | 29.35 | 29.35 | -0.61% | 2,055 |
| Jan 1, 2026 | 30.80 | 30.80 | 29.53 | 29.53 | 29.53 | 3.72% | 68 |
| Dec 31, 2025 | 31.50 | 31.50 | 28.00 | 28.47 | 28.47 | -7.71% | 16,955 |
| Dec 30, 2025 | 30.49 | 31.50 | 28.81 | 30.85 | 30.85 | 1.68% | 3,407 |
| Dec 29, 2025 | 31.49 | 31.49 | 30.00 | 30.34 | 30.34 | -3.96% | 2,086 |
| Dec 26, 2025 | 31.99 | 31.99 | 28.26 | 31.59 | 31.59 | -2.80% | 1,921 |
| Dec 24, 2025 | 30.04 | 34.99 | 30.04 | 32.50 | 32.50 | 8.19% | 41 |
| Dec 23, 2025 | 32.99 | 32.99 | 30.00 | 30.04 | 30.04 | -5.80% | 8,672 |
| Dec 22, 2025 | 29.01 | 31.89 | 29.01 | 31.89 | 31.89 | 1.85% | 2,118 |
| Dec 19, 2025 | 31.50 | 33.99 | 31.00 | 31.31 | 31.31 | 3.68% | 704 |
| Dec 18, 2025 | 31.48 | 31.85 | 28.60 | 30.20 | 30.20 | -2.04% | 87 |
| Dec 17, 2025 | 31.98 | 31.98 | 29.80 | 30.83 | 30.83 | -0.23% | 5,590 |
| Dec 16, 2025 | 29.70 | 30.97 | 28.14 | 30.90 | 30.90 | 3.00% | 1,876 |
| Dec 15, 2025 | 34.70 | 34.70 | 28.32 | 30.00 | 30.00 | -1.12% | 615 |
| Dec 12, 2025 | 30.88 | 30.88 | 30.34 | 30.34 | 30.34 | 5.64% | 17 |
| Dec 11, 2025 | 29.12 | 29.12 | 28.01 | 28.72 | 28.72 | -0.90% | 1,200 |
| Dec 10, 2025 | 29.00 | 29.00 | 28.00 | 28.98 | 28.98 | 3.43% | 431 |
| Dec 9, 2025 | 29.94 | 32.74 | 27.00 | 28.02 | 28.02 | -2.71% | 4,726 |
| Dec 8, 2025 | 33.85 | 33.85 | 26.50 | 28.80 | 28.80 | -3.94% | 10,588 |
| Dec 5, 2025 | 32.00 | 32.00 | 29.00 | 29.98 | 29.98 | -6.78% | 2,933 |
| Dec 4, 2025 | 31.82 | 32.79 | 29.01 | 32.16 | 32.16 | 1.55% | 493 |
| Dec 3, 2025 | 31.61 | 32.00 | 29.70 | 31.67 | 31.67 | 2.19% | 224 |
| Dec 2, 2025 | 32.85 | 32.99 | 29.01 | 30.99 | 30.99 | 1.74% | 119 |
| Dec 1, 2025 | 29.30 | 31.00 | 28.51 | 30.46 | 30.46 | 3.96% | 4,509 |
| Nov 28, 2025 | 31.90 | 31.90 | 29.01 | 29.30 | 29.30 | -4.31% | 211 |
| Nov 27, 2025 | 32.90 | 32.90 | 28.53 | 30.62 | 30.62 | -2.48% | 5,754 |
| Nov 26, 2025 | 30.00 | 32.00 | 29.60 | 31.40 | 31.40 | 5.58% | 164 |
| Nov 25, 2025 | 31.50 | 31.50 | 28.22 | 29.74 | 29.74 | -4.06% | 1,348 |
| Nov 24, 2025 | 28.78 | 32.46 | 28.78 | 31.00 | 31.00 | 1.41% | 4,133 |
| Nov 21, 2025 | 31.26 | 32.99 | 30.02 | 30.57 | 30.57 | -5.74% | 1,111 |
| Nov 20, 2025 | 31.50 | 33.00 | 29.21 | 32.43 | 32.43 | 3.68% | 5,077 |
| Nov 19, 2025 | 31.99 | 31.99 | 29.07 | 31.28 | 31.28 | 0.10% | 470 |
| Nov 18, 2025 | 30.65 | 31.50 | 28.75 | 31.25 | 31.25 | 5.18% | 1,193 |
| Nov 17, 2025 | 32.78 | 32.78 | 29.01 | 29.71 | 29.71 | -4.16% | 2,194 |
| Nov 14, 2025 | 32.00 | 32.88 | 30.85 | 31.00 | 31.00 | 2.41% | 152 |
| Nov 13, 2025 | 33.85 | 34.33 | 28.65 | 30.27 | 30.27 | -4.48% | 18,603 |
| Nov 12, 2025 | 32.00 | 32.00 | 30.67 | 31.69 | 31.69 | 1.44% | 345 |