HCKK Ventures

HCKK Ventures Ltd Historical Data

NSEBSE

₹32.16

(1.55%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	32.1	33.87	30	31.69	39	4,37,050	12,730
06-Nov-2025	31.84	32.96	30.13	30.7	49	7,22,709	20,559
07-Nov-2025	30.7	31.9	30.1	31.4	22	4,03,732	12,920
10-Nov-2025	31.9	33.68	29.3	33.09	62	2,57,081	6,556
11-Nov-2025	32.9	32.9	30.17	31.24	46	1,97,851	5,209
12-Nov-2025	32	32	30.67	31.69	11	10,763	211
13-Nov-2025	33.85	34.33	28.65	30.27	220	5,63,278	8,398
14-Nov-2025	32	32.88	30.85	31	13	4,796	148
17-Nov-2025	32.78	32.78	29.01	29.71	30	64,641	1,770
18-Nov-2025	30.65	31.5	28.75	31.25	20	36,334	1,142
19-Nov-2025	31.99	31.99	29.07	31.28	18	14,423	436
20-Nov-2025	31.5	33	29.21	32.43	26	1,58,285	4,983
21-Nov-2025	31.26	32.99	30.02	30.57	21	34,266	402
24-Nov-2025	28.78	32.46	28.78	31	16	1,28,138	4,130
25-Nov-2025	31.5	31.5	28.22	29.74	24	40,292	804
26-Nov-2025	30	32	29.6	31.4	10	5,055	161
27-Nov-2025	32.9	32.9	28.53	30.62	34	1,72,791	4,785
28-Nov-2025	31.9	31.9	29.01	29.3	20	6,402	149
01-Dec-2025	29.3	31	28.51	30.46	35	1,31,521	3,886
02-Dec-2025	32.85	32.99	29.01	30.99	15	3,601	117
03-Dec-2025	31.61	32	29.7	31.67	16	6,846	224
04-Dec-2025	31.82	32.79	29.01	32.16	24	15,646	450

HCKK Ventures: Related NEWS

No Record Found

Invest wise with Expert advice