C K K Retail Mart Limited (NSE:CKKRETAIL)
India · Delayed Price · Currency is INR 168.65
-5.85 (-3.35%)
At close: Oct 1, 2026
C K K Retail Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 164.90 | 171.25 | 154.95 | 168.65 | 168.65 | -3.35% | 320,000 |
| Sep 30, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 2.71% | 800 |
| Sep 29, 2026 | 170.10 | 170.10 | 153.00 | 169.90 | 169.90 | -0.06% | 147,200 |
| Sep 28, 2026 | 171.35 | 172.00 | 170.00 | 170.00 | 170.00 | -3.79% | 46,400 |
| Sep 25, 2026 | 178.00 | 178.00 | 173.00 | 176.70 | 176.70 | -0.93% | 377,600 |
| Sep 24, 2026 | 184.00 | 184.00 | 174.10 | 178.35 | 178.35 | 3.09% | 7,200 |
| Sep 23, 2026 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | -1.00% | 1,600 |
| Sep 22, 2026 | 183.40 | 183.40 | 173.50 | 174.75 | 174.75 | -5.54% | 21,600 |
| Sep 21, 2026 | 172.05 | 185.00 | 171.10 | 185.00 | 185.00 | 8.44% | 49,600 |
| Sep 18, 2026 | 170.00 | 177.00 | 170.00 | 170.60 | 170.60 | 0.24% | 88,800 |
| Sep 17, 2026 | 169.00 | 173.45 | 151.20 | 170.20 | 170.20 | 13.47% | 116,000 |
| Sep 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.17% | 800 |
| Sep 15, 2026 | 150.20 | 150.30 | 150.20 | 150.25 | 150.25 | -0.50% | 1,600 |
| Sep 11, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | 800 |
| Sep 10, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3.38% | 800 |
| Sep 9, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.37% | 800 |
| Sep 8, 2026 | 140.10 | 150.05 | 139.90 | 150.05 | 150.05 | 0.27% | 187,200 |
| Sep 7, 2026 | 150.00 | 150.10 | 149.50 | 149.65 | 149.65 | -0.89% | 38,400 |
| Sep 4, 2026 | 151.05 | 151.05 | 151.00 | 151.00 | 151.00 | -4.40% | 1,600 |
| Sep 3, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | -1.28% | 800 |
| Sep 1, 2026 | 160.05 | 163.05 | 160.00 | 160.00 | 160.00 | -3.03% | 19,200 |
| Aug 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.08% | 800 |
| Aug 28, 2026 | 165.00 | 166.80 | 165.00 | 166.80 | 166.80 | 3.93% | 1,600 |
| Aug 27, 2026 | 162.00 | 162.00 | 160.00 | 160.50 | 160.50 | 0.31% | 6,400 |
| Aug 26, 2026 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | -4.19% | 11,200 |
| Aug 25, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 2,400 |
| Aug 24, 2026 | 145.00 | 174.10 | 145.00 | 167.00 | 167.00 | 15.09% | 41,600 |
| Aug 21, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -2.62% | 800 |
| Aug 20, 2026 | 148.95 | 149.00 | 148.95 | 149.00 | 149.00 | 2.05% | 1,600 |
| Aug 19, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.69% | 2,400 |
| Aug 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,600 |
| Aug 17, 2026 | 145.05 | 145.05 | 145.00 | 145.00 | 145.00 | -1.02% | 1,600 |
| Aug 14, 2026 | 145.05 | 148.00 | 144.95 | 146.50 | 146.50 | 1.00% | 104,800 |
| Aug 13, 2026 | 145.15 | 145.15 | 145.00 | 145.05 | 145.05 | -2.65% | 5,600 |
| Aug 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.72% | 800 |
| Aug 11, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 0.03% | 800 |
| Aug 10, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -2.03% | 4,800 |
| Aug 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.07% | 800 |
| Aug 6, 2026 | 145.05 | 146.85 | 145.00 | 145.00 | 145.00 | -0.14% | 4,000 |
| Aug 5, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 0.14% | 800 |
| Aug 4, 2026 | 145.15 | 145.15 | 145.00 | 145.00 | 145.00 | - | 4,000 |
| Aug 3, 2026 | 145.30 | 145.30 | 145.00 | 145.00 | 145.00 | - | 2,400 |
| 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 |