C K K Retail Mart Limited (NSE:CKKRETAIL)
India · Delayed Price · Currency is INR 144.10
+6.85 (4.99%)
At close: May 27, 2026
C K K Retail Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 151.30 | 151.30 | 138.00 | 144.80 | 144.80 | 0.49% | 15,200 |
| May 27, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 4.99% | 34,400 |
| May 26, 2026 | 137.30 | 137.30 | 137.25 | 137.25 | 137.25 | 4.93% | 28,800 |
| May 25, 2026 | 124.65 | 130.85 | 120.10 | 130.80 | 130.80 | 4.93% | 62,400 |
| May 22, 2026 | 127.00 | 127.00 | 124.65 | 124.65 | 124.65 | -3.07% | 1,600 |
| May 21, 2026 | 126.20 | 128.65 | 126.20 | 128.60 | 128.60 | 4.94% | 71,200 |
| May 20, 2026 | 125.70 | 125.70 | 122.55 | 122.55 | 122.55 | -2.16% | 2,400 |
| May 19, 2026 | 129.85 | 131.45 | 121.30 | 125.25 | 125.25 | -1.88% | 22,400 |
| May 18, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 4.98% | 257,600 |
| May 15, 2026 | 121.55 | 121.60 | 121.55 | 121.60 | 121.60 | 4.96% | 25,600 |
| May 14, 2026 | 116.00 | 121.45 | 112.20 | 115.85 | 115.85 | -1.82% | 27,200 |
| May 13, 2026 | 114.85 | 118.05 | 114.20 | 118.00 | 118.00 | 1.51% | 7,200 |
| May 12, 2026 | 116.00 | 117.00 | 114.50 | 116.25 | 116.25 | -1.77% | 88,000 |
| May 11, 2026 | 116.95 | 118.90 | 115.15 | 118.35 | 118.35 | -0.71% | 92,000 |
| May 8, 2026 | 119.55 | 121.85 | 119.05 | 119.20 | 119.20 | -4.37% | 44,800 |
| May 7, 2026 | 121.70 | 127.20 | 116.00 | 124.65 | 124.65 | 2.89% | 94,400 |
| May 6, 2026 | 126.50 | 127.10 | 120.90 | 121.15 | 121.15 | -4.79% | 62,400 |
| May 5, 2026 | 121.20 | 127.25 | 116.05 | 127.25 | 127.25 | 4.99% | 127,200 |
| May 4, 2026 | 123.20 | 124.50 | 121.20 | 121.20 | 121.20 | -2.92% | 12,800 |
| Apr 30, 2026 | 124.25 | 129.00 | 123.05 | 124.85 | 124.85 | -3.14% | 24,800 |
| Apr 29, 2026 | 130.70 | 132.90 | 124.60 | 128.90 | 128.90 | -1.45% | 48,000 |
| Apr 28, 2026 | 128.10 | 135.00 | 125.55 | 130.80 | 130.80 | -0.30% | 25,600 |
| Apr 27, 2026 | 138.90 | 138.90 | 131.20 | 131.20 | 131.20 | -1.91% | 12,000 |
| Apr 24, 2026 | 128.80 | 133.75 | 127.80 | 133.75 | 133.75 | 4.98% | 107,200 |
| Apr 23, 2026 | 121.90 | 127.95 | 117.00 | 127.40 | 127.40 | 3.62% | 261,600 |
| Apr 22, 2026 | 122.90 | 123.00 | 119.50 | 122.95 | 122.95 | 0.12% | 280,800 |
| Apr 21, 2026 | 124.45 | 125.00 | 122.55 | 122.80 | 122.80 | -1.33% | 94,400 |
| Apr 20, 2026 | 126.80 | 126.80 | 123.45 | 124.45 | 124.45 | -2.28% | 107,200 |
| Apr 17, 2026 | 130.85 | 130.85 | 126.45 | 127.35 | 127.35 | -4.25% | 36,800 |
| Apr 16, 2026 | 129.00 | 134.95 | 125.05 | 133.00 | 133.00 | 2.19% | 49,600 |
| Apr 15, 2026 | 130.15 | 130.70 | 130.15 | 130.15 | 130.15 | -5.00% | 21,600 |
| Apr 13, 2026 | 136.90 | 138.00 | 136.90 | 137.00 | 137.00 | 0.07% | 78,400 |
| Apr 10, 2026 | 131.90 | 136.90 | 131.70 | 136.90 | 136.90 | 3.95% | 29,600 |
| Apr 9, 2026 | 133.05 | 135.00 | 131.45 | 131.70 | 131.70 | -4.11% | 7,200 |
| Apr 8, 2026 | 131.25 | 137.80 | 126.00 | 137.35 | 137.35 | 4.65% | 175,200 |
| Apr 7, 2026 | 119.15 | 131.25 | 119.15 | 131.25 | 131.25 | 5.00% | 96,000 |
| Apr 6, 2026 | 127.00 | 129.80 | 123.50 | 125.00 | 125.00 | -3.81% | 475,200 |
| Apr 2, 2026 | 128.00 | 130.90 | 125.75 | 129.95 | 129.95 | -0.80% | 10,400 |
| Apr 1, 2026 | 125.00 | 131.00 | 120.15 | 131.00 | 131.00 | 4.97% | 150,400 |
| Mar 30, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -4.99% | 17,600 |
| Mar 27, 2026 | 131.35 | 131.35 | 131.30 | 131.35 | 131.35 | 5.00% | 176,800 |
| Mar 25, 2026 | 115.10 | 125.10 | 113.20 | 125.10 | 125.10 | 4.99% | 142,400 |
| Mar 24, 2026 | 121.10 | 121.15 | 119.15 | 119.15 | 119.15 | -4.98% | 37,600 |
| Mar 23, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -4.96% | 8,800 |
| Mar 20, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 4.97% | 51,200 |
| Mar 19, 2026 | 123.45 | 136.00 | 123.45 | 125.70 | 125.70 | -3.23% | 147,200 |
| Mar 18, 2026 | 127.95 | 137.00 | 127.95 | 129.90 | 129.90 | -3.53% | 47,200 |
| Mar 17, 2026 | 134.65 | 138.00 | 134.65 | 134.65 | 134.65 | -4.98% | 49,600 |
| Mar 16, 2026 | 141.70 | 142.65 | 141.70 | 141.70 | 141.70 | -4.99% | 177,600 |
| Mar 13, 2026 | 149.15 | 155.00 | 149.15 | 149.15 | 149.15 | -4.97% | 16,800 |