C K K Retail Mart Limited (NSE:CKKRETAIL)
India · Delayed Price · Currency is INR 145.00
-0.05 (-0.03%)
At close: Jul 31, 2026
C K K Retail Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 145.25 | 145.25 | 145.00 | 145.00 | 145.00 | -0.03% | 12,000 |
| Jul 30, 2026 | 145.40 | 145.75 | 145.00 | 145.05 | 145.05 | -0.62% | 24,000 |
| Jul 29, 2026 | 152.00 | 156.00 | 145.20 | 145.95 | 145.95 | 2.10% | 96,800 |
| Jul 28, 2026 | 130.05 | 143.00 | 130.00 | 142.95 | 142.95 | 9.96% | 899,200 |
| Jul 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 800 |
| Jul 24, 2026 | 130.00 | 130.05 | 130.00 | 130.00 | 130.00 | - | 11,200 |
| Jul 23, 2026 | 130.05 | 130.65 | 130.00 | 130.00 | 130.00 | -0.04% | 4,000 |
| Jul 22, 2026 | 136.00 | 136.00 | 130.05 | 130.05 | 130.05 | 0.04% | 4,800 |
| Jul 21, 2026 | 130.15 | 130.15 | 130.00 | 130.00 | 130.00 | -0.08% | 2,400 |
| Jul 20, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.08% | 800 |
| Jul 17, 2026 | 130.75 | 130.75 | 130.00 | 130.00 | 130.00 | -1.25% | 9,600 |
| Jul 16, 2026 | 139.95 | 139.95 | 131.50 | 131.65 | 131.65 | 0.38% | 3,200 |
| Jul 15, 2026 | 131.50 | 131.50 | 131.00 | 131.15 | 131.15 | -3.53% | 5,600 |
| Jul 14, 2026 | 130.25 | 135.95 | 130.25 | 135.95 | 135.95 | -0.40% | 1,600 |
| Jul 13, 2026 | 135.00 | 138.00 | 135.00 | 136.50 | 136.50 | -1.09% | 1,600 |
| Jul 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 800 |
| Jul 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.79% | 800 |
| Jul 8, 2026 | 136.50 | 138.90 | 136.50 | 138.90 | 138.90 | -1.49% | 405,600 |
| Jul 7, 2026 | 131.80 | 141.00 | 131.80 | 141.00 | 141.00 | 4.44% | 12,000 |
| Jul 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 800 |
| Jul 3, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.89% | 800 |
| Jul 2, 2026 | 130.00 | 135.00 | 126.75 | 132.50 | 132.50 | -2.25% | 19,200 |
| Jul 1, 2026 | 140.00 | 140.00 | 135.55 | 135.55 | 135.55 | -6.16% | 3,200 |
| Jun 29, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -0.07% | 800 |
| Jun 25, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -0.69% | 800 |
| Jun 24, 2026 | 148.50 | 148.50 | 145.55 | 145.55 | 145.55 | 2.03% | 3,200 |
| Jun 23, 2026 | 142.50 | 148.00 | 137.50 | 142.65 | 142.65 | -4.93% | 3,200 |
| Jun 22, 2026 | 150.10 | 153.95 | 150.00 | 150.05 | 150.05 | - | 132,800 |
| Jun 19, 2026 | 150.10 | 150.15 | 150.00 | 150.05 | 150.05 | - | 152,000 |
| Jun 18, 2026 | 150.05 | 150.10 | 150.00 | 150.05 | 150.05 | 1.35% | 28,000 |
| Jun 17, 2026 | 148.05 | 148.10 | 148.05 | 148.05 | 148.05 | 2.10% | 23,200 |
| Jun 16, 2026 | 145.05 | 145.25 | 145.00 | 145.00 | 145.00 | -0.10% | 25,600 |
| Jun 15, 2026 | 145.05 | 145.25 | 145.00 | 145.15 | 145.15 | 0.07% | 42,400 |
| Jun 12, 2026 | 145.40 | 145.45 | 145.00 | 145.05 | 145.05 | 3.61% | 73,600 |
| Jun 11, 2026 | 143.50 | 143.50 | 140.00 | 140.00 | 140.00 | - | 76,800 |
| Jun 10, 2026 | 144.50 | 144.50 | 140.00 | 140.00 | 140.00 | -0.32% | 48,000 |
| Jun 9, 2026 | 140.30 | 149.85 | 140.00 | 140.45 | 140.45 | -4.46% | 39,200 |
| Jun 5, 2026 | 147.00 | 147.05 | 147.00 | 147.00 | 147.00 | 1.20% | 41,600 |
| Jun 4, 2026 | 149.00 | 149.00 | 141.50 | 145.25 | 145.25 | -2.55% | 1,600 |
| Jun 3, 2026 | 146.50 | 149.95 | 140.00 | 149.05 | 149.05 | 1.26% | 143,200 |
| Jun 2, 2026 | 136.50 | 147.20 | 136.50 | 147.20 | 147.20 | 1.17% | 1,600 |
| Jun 1, 2026 | 130.40 | 146.00 | 130.35 | 145.50 | 145.50 | 0.48% | 36,000 |
| 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 |