HCKK Ventures Limited (BOM:539224)
India
· Delayed Price · Currency is INR 47.65
0.00 (0.00%)
At close: Apr 24, 2026
HCKK Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -4.99% | 4,001 |
| Apr 23, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 4.98% | 15,204 |
| Apr 22, 2026 | 43.40 | 47.77 | 43.01 | 47.77 | 47.77 | 19.99% | 72,595 |
| Apr 21, 2026 | 39.80 | 39.81 | 32.01 | 39.81 | 39.81 | 19.98% | 9,167 |
| Apr 20, 2026 | 31.00 | 35.00 | 29.10 | 33.18 | 33.18 | 2.53% | 16,388 |
| Apr 17, 2026 | 34.00 | 35.45 | 32.27 | 32.36 | 32.36 | -4.18% | 7,578 |
| Apr 16, 2026 | 33.90 | 33.90 | 33.77 | 33.77 | 33.77 | 4.55% | 183 |
| Apr 15, 2026 | 33.80 | 33.80 | 32.30 | 32.30 | 32.30 | -4.97% | 1,269 |
| Apr 13, 2026 | 32.30 | 33.99 | 32.30 | 33.99 | 33.99 | -0.03% | 460 |
| Apr 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 18 |
| Apr 9, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 34.00 | 3.31% | 211 |
| Apr 8, 2026 | 31.98 | 32.91 | 31.18 | 32.91 | 32.91 | 4.98% | 131 |
| Apr 7, 2026 | 31.40 | 31.40 | 31.35 | 31.35 | 31.35 | -5.00% | 467 |
| Apr 6, 2026 | 30.40 | 33.00 | 30.40 | 33.00 | 33.00 | 3.13% | 841 |
| Apr 2, 2026 | 32.60 | 32.60 | 29.51 | 32.00 | 32.00 | 3.03% | 251 |
| Apr 1, 2026 | 31.06 | 31.06 | 31.00 | 31.06 | 31.06 | 0.49% | 259 |
| Mar 30, 2026 | 29.45 | 30.91 | 29.45 | 30.91 | 30.91 | -0.29% | 191 |
| Mar 25, 2026 | 30.77 | 32.38 | 30.77 | 31.00 | 31.00 | -4.26% | 7,034 |
| Mar 24, 2026 | 33.00 | 33.00 | 30.02 | 32.38 | 32.38 | 2.47% | 3,036 |
| Mar 23, 2026 | 31.79 | 31.79 | 29.00 | 31.60 | 31.60 | 4.36% | 12 |
| Mar 20, 2026 | 32.34 | 32.34 | 30.00 | 30.28 | 30.28 | -1.69% | 788 |
| Mar 19, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | -0.13% | 562 |
| Mar 18, 2026 | 29.98 | 31.00 | 28.50 | 30.84 | 30.84 | 2.80% | 1,918 |
| Mar 17, 2026 | 32.02 | 32.02 | 28.98 | 30.00 | 30.00 | -1.64% | 2,815 |
| Mar 16, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 77 |
| Mar 11, 2026 | 30.57 | 30.57 | 30.50 | 30.50 | 30.50 | -0.72% | 51 |
| Mar 10, 2026 | 30.57 | 30.72 | 29.19 | 30.72 | 30.72 | - | 1,792 |
| Mar 9, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -4.98% | 358 |
| Mar 6, 2026 | 35.50 | 35.50 | 32.33 | 32.33 | 32.33 | -5.00% | 6 |
| Mar 5, 2026 | 34.10 | 34.10 | 34.00 | 34.03 | 34.03 | 4.68% | 5 |
| Mar 4, 2026 | 33.33 | 33.33 | 32.51 | 32.51 | 32.51 | -4.91% | 174 |
| Feb 27, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -4.97% | 227 |
| Feb 26, 2026 | 37.20 | 37.20 | 35.98 | 35.98 | 35.98 | 0.56% | 101 |
| Feb 25, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.28% | 10 |
| Feb 24, 2026 | 37.50 | 37.50 | 35.88 | 35.88 | 35.88 | - | 221 |
| Feb 23, 2026 | 34.98 | 36.72 | 34.98 | 35.88 | 35.88 | 2.57% | 76 |
| Feb 20, 2026 | 35.15 | 35.15 | 34.98 | 34.98 | 34.98 | - | 103 |
| Feb 19, 2026 | 34.70 | 35.00 | 34.00 | 34.98 | 34.98 | 1.10% | 200 |
| Feb 18, 2026 | 35.60 | 35.60 | 32.35 | 34.60 | 34.60 | 1.76% | 1,703 |
| Feb 17, 2026 | 36.46 | 36.46 | 34.00 | 34.00 | 34.00 | -2.10% | 2,247 |
| Feb 16, 2026 | 33.76 | 34.75 | 33.10 | 34.73 | 34.73 | 4.92% | 167 |
| Feb 13, 2026 | 34.75 | 34.75 | 31.45 | 33.10 | 33.10 | - | 129 |
| Feb 12, 2026 | 33.30 | 33.30 | 31.64 | 33.10 | 33.10 | -0.60% | 734 |
| Feb 11, 2026 | 30.88 | 33.99 | 30.88 | 33.30 | 33.30 | 2.46% | 2,210 |
| Feb 10, 2026 | 33.00 | 33.00 | 32.11 | 32.50 | 32.50 | -3.85% | 630 |
| Feb 9, 2026 | 33.50 | 33.80 | 33.50 | 33.80 | 33.80 | - | 1,000 |
| Feb 6, 2026 | 33.03 | 34.51 | 33.03 | 33.80 | 33.80 | 2.83% | 1,561 |
| Feb 4, 2026 | 33.48 | 33.48 | 32.87 | 32.87 | 32.87 | 2.11% | 256 |
| Feb 3, 2026 | 32.22 | 32.22 | 32.19 | 32.19 | 32.19 | 4.89% | 12 |
| Feb 2, 2026 | 33.70 | 33.70 | 30.69 | 30.69 | 30.69 | -4.98% | 2,175 |
| Feb 1, 2026 | 33.99 | 34.98 | 32.30 | 32.30 | 32.30 | -4.97% | 3,898 |
| Jan 30, 2026 | 31.13 | 33.99 | 31.12 | 33.99 | 33.99 | 3.79% | 2,999 |
| Jan 29, 2026 | 35.45 | 35.45 | 32.75 | 32.75 | 32.75 | -3.05% | 102 |
| Jan 28, 2026 | 32.18 | 33.78 | 32.09 | 33.78 | 33.78 | 4.97% | 499 |
| Jan 27, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.50% | 129 |
| Jan 23, 2026 | 33.70 | 35.00 | 32.02 | 32.02 | 32.02 | -4.99% | 3,804 |
| Jan 22, 2026 | 32.10 | 33.70 | 31.90 | 33.70 | 33.70 | 4.98% | 1,721 |
| Jan 21, 2026 | 32.11 | 32.11 | 30.65 | 32.10 | 32.10 | -0.50% | 226 |
| Jan 20, 2026 | 34.55 | 34.55 | 32.18 | 32.26 | 32.26 | -4.75% | 3,083 |
| Jan 19, 2026 | 34.67 | 35.00 | 33.87 | 33.87 | 33.87 | -0.35% | 1,780 |
| Jan 16, 2026 | 31.50 | 35.49 | 31.21 | 33.99 | 33.99 | 8.91% | 17,407 |
| Jan 14, 2026 | 32.00 | 35.89 | 30.10 | 31.21 | 31.21 | -2.47% | 2,990 |
| Jan 13, 2026 | 32.00 | 32.16 | 32.00 | 32.00 | 32.00 | - | 316 |
| Jan 12, 2026 | 36.99 | 36.99 | 29.11 | 32.00 | 32.00 | 3.23% | 4,755 |
| Jan 9, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.80% | 2,214 |
| Jan 8, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.17% | 607 |
| Jan 7, 2026 | 32.77 | 36.75 | 29.32 | 30.00 | 30.00 | -8.73% | 9,870 |
| Jan 6, 2026 | 30.88 | 35.89 | 29.85 | 32.87 | 32.87 | 6.44% | 633 |
| Jan 5, 2026 | 31.38 | 31.38 | 27.66 | 30.88 | 30.88 | 5.21% | 271 |
| Jan 2, 2026 | 29.35 | 29.97 | 28.60 | 29.35 | 29.35 | -0.61% | 2,055 |
| Jan 1, 2026 | 30.80 | 30.80 | 29.53 | 29.53 | 29.53 | 3.72% | 68 |
| Dec 31, 2025 | 31.50 | 31.50 | 28.00 | 28.47 | 28.47 | -7.71% | 16,955 |
| Dec 30, 2025 | 30.49 | 31.50 | 28.81 | 30.85 | 30.85 | 1.68% | 3,407 |
| Dec 29, 2025 | 31.49 | 31.49 | 30.00 | 30.34 | 30.34 | -3.96% | 2,086 |
| Dec 26, 2025 | 31.99 | 31.99 | 28.26 | 31.59 | 31.59 | -2.80% | 1,921 |
| Dec 24, 2025 | 30.04 | 34.99 | 30.04 | 32.50 | 32.50 | 8.19% | 41 |
| Dec 23, 2025 | 32.99 | 32.99 | 30.00 | 30.04 | 30.04 | -5.80% | 8,672 |
| Dec 22, 2025 | 29.01 | 31.89 | 29.01 | 31.89 | 31.89 | 1.85% | 2,118 |
| Dec 19, 2025 | 31.50 | 33.99 | 31.00 | 31.31 | 31.31 | 3.68% | 704 |
| Dec 18, 2025 | 31.48 | 31.85 | 28.60 | 30.20 | 30.20 | -2.04% | 87 |
| Dec 17, 2025 | 31.98 | 31.98 | 29.80 | 30.83 | 30.83 | -0.23% | 5,590 |
| Dec 16, 2025 | 29.70 | 30.97 | 28.14 | 30.90 | 30.90 | 3.00% | 1,876 |
| Dec 15, 2025 | 34.70 | 34.70 | 28.32 | 30.00 | 30.00 | -1.12% | 615 |
| Dec 12, 2025 | 30.88 | 30.88 | 30.34 | 30.34 | 30.34 | 5.64% | 17 |
| Dec 11, 2025 | 29.12 | 29.12 | 28.01 | 28.72 | 28.72 | -0.90% | 1,200 |
| Dec 10, 2025 | 29.00 | 29.00 | 28.00 | 28.98 | 28.98 | 3.43% | 431 |
| Dec 9, 2025 | 29.94 | 32.74 | 27.00 | 28.02 | 28.02 | -2.71% | 4,726 |
| Dec 8, 2025 | 33.85 | 33.85 | 26.50 | 28.80 | 28.80 | -3.94% | 10,588 |
| Dec 5, 2025 | 32.00 | 32.00 | 29.00 | 29.98 | 29.98 | -6.78% | 2,933 |
| Dec 4, 2025 | 31.82 | 32.79 | 29.01 | 32.16 | 32.16 | 1.55% | 493 |
| Dec 3, 2025 | 31.61 | 32.00 | 29.70 | 31.67 | 31.67 | 2.19% | 224 |
| Dec 2, 2025 | 32.85 | 32.99 | 29.01 | 30.99 | 30.99 | 1.74% | 119 |
| Dec 1, 2025 | 29.30 | 31.00 | 28.51 | 30.46 | 30.46 | 3.96% | 4,509 |
| Nov 28, 2025 | 31.90 | 31.90 | 29.01 | 29.30 | 29.30 | -4.31% | 211 |
| Nov 27, 2025 | 32.90 | 32.90 | 28.53 | 30.62 | 30.62 | -2.48% | 5,754 |
| Nov 26, 2025 | 30.00 | 32.00 | 29.60 | 31.40 | 31.40 | 5.58% | 164 |
| Nov 25, 2025 | 31.50 | 31.50 | 28.22 | 29.74 | 29.74 | -4.06% | 1,348 |
| Nov 24, 2025 | 28.78 | 32.46 | 28.78 | 31.00 | 31.00 | 1.41% | 4,133 |
| Nov 21, 2025 | 31.26 | 32.99 | 30.02 | 30.57 | 30.57 | -5.74% | 1,111 |
| Nov 20, 2025 | 31.50 | 33.00 | 29.21 | 32.43 | 32.43 | 3.68% | 5,077 |