HCKK Ventures Limited (BOM:539224)
India · Delayed Price · Currency is INR 27.90
+0.06 (0.22%)
At close: Nov 9, 2026
HCKK Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.20 | 29.20 | 26.45 | 27.90 | 27.90 | 0.22% | 818 |
| Nov 8, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - | 3 |
| Nov 6, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.98% | 1 |
| Nov 5, 2026 | 27.78 | 28.33 | 27.30 | 27.30 | 27.30 | -1.73% | 53 |
| Nov 4, 2026 | 28.90 | 28.90 | 27.78 | 27.78 | 27.78 | -1.98% | 171 |
| Nov 3, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.97% | 1,691 |
| Nov 2, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -2.00% | 33 |
| Oct 30, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.82% | 1 |
| Oct 26, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.48% | 100 |
| Oct 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 1 |
| Oct 22, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | - | 101 |
| Oct 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.21% | 51 |
| Oct 19, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.47% | 1 |
| Oct 16, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.97% | 1,831 |
| Oct 15, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.97% | 14 |
| Oct 14, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.26% | 2 |
| Oct 13, 2026 | 31.70 | 31.70 | 31.07 | 31.07 | 31.07 | -1.99% | 500 |
| Oct 12, 2026 | 32.50 | 32.50 | 31.70 | 31.70 | 31.70 | -1.98% | 69 |
| Oct 9, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.00% | 101 |
| Oct 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.84% | 3 |
| Oct 5, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1.97% | 1 |
| Oct 1, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.98% | 5,074 |
| Sep 30, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.99% | 1 |
| Sep 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 1 |
| Sep 24, 2026 | 31.72 | 31.72 | 31.70 | 31.70 | 31.70 | 4.93% | 375 |
| Sep 23, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 4.97% | 1 |
| Sep 22, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 5.00% | 1 |
| Sep 21, 2026 | 30.29 | 30.29 | 27.41 | 27.41 | 27.41 | -4.99% | 2 |
| Sep 18, 2026 | 31.83 | 31.83 | 28.81 | 28.85 | 28.85 | -4.85% | 153 |
| Sep 17, 2026 | 28.60 | 30.32 | 28.60 | 30.32 | 30.32 | 4.99% | 11 |
| Sep 16, 2026 | 30.32 | 30.32 | 28.30 | 28.88 | 28.88 | - | 1,401 |
| Sep 15, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | 2 |
| Sep 11, 2026 | 30.40 | 30.40 | 28.88 | 28.88 | 28.88 | -5.00% | 465 |
| Sep 10, 2026 | 33.60 | 33.60 | 30.40 | 30.40 | 30.40 | -5.00% | 60 |
| Sep 9, 2026 | 31.25 | 32.00 | 30.87 | 32.00 | 32.00 | -1.51% | 205 |
| Sep 8, 2026 | 34.20 | 35.75 | 32.49 | 32.49 | 32.49 | -5.00% | 202 |
| Sep 7, 2026 | 34.20 | 35.00 | 34.20 | 34.20 | 34.20 | -5.00% | 113 |
| Sep 4, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -4.99% | 142 |
| Sep 3, 2026 | 35.00 | 38.19 | 34.57 | 37.89 | 37.89 | 4.15% | 359 |
| Sep 2, 2026 | 38.00 | 40.00 | 36.38 | 36.38 | 36.38 | -4.99% | 157 |
| Sep 1, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -4.99% | 53 |
| Aug 31, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 17 |
| Aug 28, 2026 | 40.69 | 40.69 | 40.30 | 40.30 | 40.30 | 3.97% | 207 |
| Aug 27, 2026 | 38.76 | 40.00 | 38.76 | 38.76 | 38.76 | -5.00% | 103 |
| Aug 26, 2026 | 41.47 | 41.47 | 40.80 | 40.80 | 40.80 | 3.29% | 2,851 |
| Aug 25, 2026 | 40.95 | 40.95 | 37.05 | 39.50 | 39.50 | 1.28% | 335 |
| Aug 24, 2026 | 39.19 | 39.19 | 39.00 | 39.00 | 39.00 | - | 10 |
| Aug 21, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | -2.50% | 219 |
| Aug 20, 2026 | 40.00 | 42.00 | 39.95 | 40.00 | 40.00 | - | 66 |
| Aug 19, 2026 | 38.30 | 40.00 | 38.30 | 40.00 | 40.00 | 4.44% | 3 |