HCKK Ventures Limited (BOM:539224)
India · Delayed Price · Currency is INR 39.50
+0.50 (1.28%)
At close: Aug 25, 2026
HCKK Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 26.50 | 26.50 | 25.18 | 25.18 | 25.18 | -4.98% | 1,500 |
| Jul 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.47% | 150 |
| Jul 8, 2026 | 27.60 | 27.60 | 26.22 | 27.17 | 27.17 | -1.56% | 2,000 |
| Jul 6, 2026 | 28.09 | 28.09 | 27.60 | 27.60 | 27.60 | -3.70% | 89 |
| Jul 3, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 4.98% | 356 |
| Jul 2, 2026 | 26.60 | 28.00 | 26.60 | 27.30 | 27.30 | -2.50% | 2 |
| Jun 30, 2026 | 28.86 | 28.86 | 28.00 | 28.00 | 28.00 | -3.45% | 4,461 |
| Jun 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 35 |
| Jun 25, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,745 |
| Jun 24, 2026 | 29.45 | 32.52 | 29.45 | 30.00 | 30.00 | -3.16% | 1,490 |
| Jun 22, 2026 | 31.00 | 31.00 | 30.95 | 30.98 | 30.98 | -4.88% | 360 |
| Jun 19, 2026 | 31.10 | 32.57 | 31.10 | 32.57 | 32.57 | -0.49% | 1,655 |
| Jun 18, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -4.99% | 1 |
| Jun 17, 2026 | 34.35 | 35.05 | 34.35 | 34.45 | 34.45 | -1.71% | 812 |
| Jun 15, 2026 | 35.04 | 36.88 | 35.04 | 35.05 | 35.05 | -4.96% | 7,335 |
| Jun 12, 2026 | 36.88 | 38.04 | 36.88 | 36.88 | 36.88 | -5.00% | 35,567 |
| Jun 11, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -4.99% | 26 |
| Jun 9, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -5.00% | 1 |
| Jun 8, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -4.99% | 1 |