HCKK Ventures Limited (BOM:539224)
India · Delayed Price · Currency is INR 28.85
0.00 (0.00%)
At close: Sep 21, 2026
HCKK Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 30.29 | 30.29 | 27.41 | 28.85 | 28.85 | - | 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 |
| Aug 18, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 4.82% | 1 |
| Aug 17, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - | 655 |
| Aug 14, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - | 1 |
| Aug 13, 2026 | 34.80 | 36.54 | 34.80 | 36.54 | 36.54 | 5.00% | 9 |
| Aug 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | 75 |
| Aug 11, 2026 | 36.00 | 37.80 | 35.50 | 35.60 | 35.60 | -1.11% | 220 |
| Aug 10, 2026 | 36.53 | 38.35 | 34.73 | 36.00 | 36.00 | -1.45% | 1,861 |
| Aug 7, 2026 | 37.80 | 37.80 | 36.00 | 36.53 | 36.53 | 1.47% | 2,628 |
| Aug 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.99% | 601 |
| Aug 5, 2026 | 36.00 | 36.00 | 34.00 | 34.29 | 34.29 | - | 216 |
| Aug 4, 2026 | 34.73 | 34.73 | 34.00 | 34.29 | 34.29 | 3.66% | 139 |
| Aug 3, 2026 | 34.12 | 36.56 | 33.08 | 33.08 | 33.08 | -5.00% | 459 |
| Jul 31, 2026 | 34.82 | 34.82 | 34.50 | 34.82 | 34.82 | 4.97% | 257 |
| Jul 30, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -4.98% | 502 |
| Jul 29, 2026 | 34.88 | 37.99 | 34.88 | 34.91 | 34.91 | -4.90% | 3,170 |
| Jul 28, 2026 | 39.99 | 39.99 | 36.71 | 36.71 | 36.71 | -4.99% | 515 |
| Jul 27, 2026 | 42.70 | 42.70 | 38.64 | 38.64 | 38.64 | -4.99% | 285 |
| Jul 24, 2026 | 40.87 | 40.87 | 40.50 | 40.67 | 40.67 | 4.44% | 280 |
| Jul 23, 2026 | 38.99 | 38.99 | 37.14 | 38.94 | 38.94 | 4.85% | 6,581 |
| Jul 22, 2026 | 36.96 | 37.14 | 36.96 | 37.14 | 37.14 | 4.97% | 2,815 |
| Jul 21, 2026 | 35.38 | 35.38 | 34.38 | 35.38 | 35.38 | 4.99% | 1,497 |
| Jul 20, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 4.98% | 2,135 |
| Jul 17, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 4.97% | 213 |
| Jul 16, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 4.98% | 1 |
| Jul 15, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 4.97% | 1 |
| Jul 14, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 4.99% | 1 |
| Jul 13, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 4.96% | 1 |