Price Data Selection & Download
HCKK Ventures Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
425 daily OHLCV records on BSE from June 2023 to Oct. 2026. Review HCKKVENTURE PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹165.00
June 09, 2025
BSE Exchange
Share Price All Time Low
₹25.18
July 10, 2026
BSE Exchange
Highest Volume Trading Day
261,030
August 21, 2025 • ₹35.40
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
HCKKVENTURE daily open, high, low, close and volume (OHLCV) on BSE — 148 records.
Total Records
148
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹33.62 | ₹33.62 | ₹33.62 | ₹33.62 | 1 |
| 2026-10-01 | ₹32.97 | ₹32.97 | ₹32.97 | ₹32.97 | 5,074 |
| 2026-09-30 | ₹32.33 | ₹32.33 | ₹32.33 | ₹32.33 | 1 |
| 2026-09-28 | ₹31.70 | ₹31.70 | ₹31.70 | ₹31.70 | 1 |
| 2026-09-24 | ₹31.72 | ₹31.72 | ₹31.70 | ₹31.70 | 375 |
| 2026-09-23 | ₹30.21 | ₹30.21 | ₹30.21 | ₹30.21 | 1 |
| 2026-09-22 | ₹28.78 | ₹28.78 | ₹28.78 | ₹28.78 | 1 |
| 2026-09-21 | ₹30.29 | ₹30.29 | ₹27.41 | ₹27.41 | 2 |
| 2026-09-18 | ₹31.83 | ₹31.83 | ₹28.81 | ₹28.85 | 153 |
| 2026-09-17 | ₹28.60 | ₹30.32 | ₹28.60 | ₹30.32 | 11 |
| 2026-09-16 | ₹30.32 | ₹30.32 | ₹28.30 | ₹28.88 | 1,401 |
| 2026-09-15 | ₹28.88 | ₹28.88 | ₹28.88 | ₹28.88 | 2 |
| 2026-09-11 | ₹30.40 | ₹30.40 | ₹28.88 | ₹28.88 | 465 |
| 2026-09-10 | ₹33.60 | ₹33.60 | ₹30.40 | ₹30.40 | 60 |
| 2026-09-09 | ₹31.25 | ₹32.00 | ₹30.87 | ₹32.00 | 205 |
| 2026-09-08 | ₹34.20 | ₹35.75 | ₹32.49 | ₹32.49 | 202 |
| 2026-09-07 | ₹34.20 | ₹35.00 | ₹34.20 | ₹34.20 | 113 |
| 2026-09-04 | ₹38.00 | ₹38.00 | ₹36.00 | ₹36.00 | 142 |
| 2026-09-03 | ₹35.00 | ₹38.19 | ₹34.57 | ₹37.89 | 359 |
| 2026-09-02 | ₹38.00 | ₹40.00 | ₹36.38 | ₹36.38 | 157 |
| 2026-09-01 | ₹38.29 | ₹38.29 | ₹38.29 | ₹38.29 | 53 |
| 2026-08-31 | ₹40.30 | ₹40.30 | ₹40.30 | ₹40.30 | 17 |
| 2026-08-28 | ₹40.69 | ₹40.69 | ₹40.30 | ₹40.30 | 207 |
| 2026-08-27 | ₹38.76 | ₹40.00 | ₹38.76 | ₹38.76 | 103 |
| 2026-08-26 | ₹41.47 | ₹41.47 | ₹40.80 | ₹40.80 | 2,851 |
| 2026-08-25 | ₹40.95 | ₹40.95 | ₹37.05 | ₹39.50 | 335 |
| 2026-08-24 | ₹39.19 | ₹39.19 | ₹39.00 | ₹39.00 | 10 |
| 2026-08-21 | ₹38.00 | ₹39.00 | ₹38.00 | ₹39.00 | 219 |
| 2026-08-20 | ₹40.00 | ₹42.00 | ₹39.95 | ₹40.00 | 66 |
| 2026-08-19 | ₹38.30 | ₹40.00 | ₹38.30 | ₹40.00 | 3 |
| 2026-08-18 | ₹38.30 | ₹38.30 | ₹38.30 | ₹38.30 | 1 |
| 2026-08-17 | ₹36.54 | ₹36.54 | ₹36.54 | ₹36.54 | 655 |
| 2026-08-14 | ₹36.54 | ₹36.54 | ₹36.54 | ₹36.54 | 1 |
| 2026-08-13 | ₹34.80 | ₹36.54 | ₹34.80 | ₹36.54 | 9 |
| 2026-08-12 | ₹34.80 | ₹34.80 | ₹34.80 | ₹34.80 | 75 |
| 2026-08-11 | ₹36.00 | ₹37.80 | ₹35.50 | ₹35.60 | 220 |
| 2026-08-10 | ₹36.53 | ₹38.35 | ₹34.73 | ₹36.00 | 1,861 |
| 2026-08-07 | ₹37.80 | ₹37.80 | ₹36.00 | ₹36.53 | 2,628 |
| 2026-08-06 | ₹36.00 | ₹36.00 | ₹36.00 | ₹36.00 | 601 |
| 2026-08-05 | ₹36.00 | ₹36.00 | ₹34.00 | ₹34.29 | 216 |
| 2026-08-04 | ₹34.73 | ₹34.73 | ₹34.00 | ₹34.29 | 139 |
| 2026-08-03 | ₹34.12 | ₹36.56 | ₹33.08 | ₹33.08 | 459 |
| 2026-07-31 | ₹34.82 | ₹34.82 | ₹34.50 | ₹34.82 | 257 |
| 2026-07-30 | ₹33.17 | ₹33.17 | ₹33.17 | ₹33.17 | 502 |
| 2026-07-29 | ₹34.88 | ₹37.99 | ₹34.88 | ₹34.91 | 3,170 |
| 2026-07-28 | ₹39.99 | ₹39.99 | ₹36.71 | ₹36.71 | 515 |
| 2026-07-27 | ₹42.70 | ₹42.70 | ₹38.64 | ₹38.64 | 285 |
| 2026-07-24 | ₹40.87 | ₹40.87 | ₹40.50 | ₹40.67 | 280 |
| 2026-07-23 | ₹38.99 | ₹38.99 | ₹37.14 | ₹38.94 | 6,581 |
| 2026-07-22 | ₹36.96 | ₹37.14 | ₹36.96 | ₹37.14 | 2,815 |
| 2026-07-21 | ₹35.38 | ₹35.38 | ₹34.38 | ₹35.38 | 1,497 |
| 2026-07-20 | ₹33.70 | ₹33.70 | ₹33.70 | ₹33.70 | 2,135 |
| 2026-07-17 | ₹32.10 | ₹32.10 | ₹32.10 | ₹32.10 | 213 |
| 2026-07-16 | ₹30.58 | ₹30.58 | ₹30.58 | ₹30.58 | 1 |
| 2026-07-15 | ₹29.13 | ₹29.13 | ₹29.13 | ₹29.13 | 1 |
| 2026-07-14 | ₹27.75 | ₹27.75 | ₹27.75 | ₹27.75 | 1 |
| 2026-07-13 | ₹26.43 | ₹26.43 | ₹26.43 | ₹26.43 | 1 |
| 2026-07-10 | ₹26.50 | ₹26.50 | ₹25.18 | ₹25.18 | 1,500 |
| 2026-07-09 | ₹26.50 | ₹26.50 | ₹26.50 | ₹26.50 | 150 |
| 2026-07-08 | ₹27.60 | ₹27.60 | ₹26.22 | ₹27.17 | 2,000 |
| 2026-07-06 | ₹28.09 | ₹28.09 | ₹27.60 | ₹27.60 | 89 |
| 2026-07-03 | ₹28.66 | ₹28.66 | ₹28.66 | ₹28.66 | 356 |
| 2026-07-02 | ₹26.60 | ₹28.00 | ₹26.60 | ₹27.30 | 2 |
| 2026-06-30 | ₹28.86 | ₹28.86 | ₹28.00 | ₹28.00 | 4,461 |
| 2026-06-29 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 35 |
| 2026-06-25 | ₹30.00 | ₹30.00 | ₹29.00 | ₹29.00 | 2,745 |
| 2026-06-24 | ₹29.45 | ₹32.52 | ₹29.45 | ₹30.00 | 1,490 |
| 2026-06-22 | ₹31.00 | ₹31.00 | ₹30.95 | ₹30.98 | 360 |
| 2026-06-19 | ₹31.10 | ₹32.57 | ₹31.10 | ₹32.57 | 1,655 |
| 2026-06-18 | ₹32.73 | ₹32.73 | ₹32.73 | ₹32.73 | 1 |
| 2026-06-17 | ₹34.35 | ₹35.05 | ₹34.35 | ₹34.45 | 812 |
| 2026-06-15 | ₹35.04 | ₹36.88 | ₹35.04 | ₹35.05 | 7,335 |
| 2026-06-12 | ₹36.88 | ₹38.04 | ₹36.88 | ₹36.88 | 35,567 |
| 2026-06-11 | ₹38.82 | ₹38.82 | ₹38.82 | ₹38.82 | 26 |
| 2026-06-09 | ₹40.86 | ₹40.86 | ₹40.86 | ₹40.86 | 1 |
| 2026-06-08 | ₹43.01 | ₹43.01 | ₹43.01 | ₹43.01 | 1 |
| 2026-05-25 | ₹45.27 | ₹45.27 | ₹45.27 | ₹45.27 | 1,124 |
| 2026-04-24 | ₹47.65 | ₹47.65 | ₹47.65 | ₹47.65 | 4,001 |
| 2026-04-23 | ₹50.15 | ₹50.15 | ₹50.15 | ₹50.15 | 15,204 |
| 2026-04-22 | ₹43.40 | ₹47.77 | ₹43.01 | ₹47.77 | 72,595 |
| 2026-04-21 | ₹39.80 | ₹39.81 | ₹32.01 | ₹39.81 | 9,167 |
| 2026-04-20 | ₹31.00 | ₹35.00 | ₹29.10 | ₹33.18 | 16,388 |
| 2026-04-17 | ₹34.00 | ₹35.45 | ₹32.27 | ₹32.36 | 7,578 |
| 2026-04-16 | ₹33.90 | ₹33.90 | ₹33.77 | ₹33.77 | 183 |
| 2026-04-15 | ₹33.80 | ₹33.80 | ₹32.30 | ₹32.30 | 1,269 |
| 2026-04-13 | ₹32.30 | ₹33.99 | ₹32.30 | ₹33.99 | 460 |
| 2026-04-10 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 18 |
| 2026-04-09 | ₹34.00 | ₹34.00 | ₹33.60 | ₹34.00 | 211 |
| 2026-04-08 | ₹31.98 | ₹32.91 | ₹31.18 | ₹32.91 | 131 |
| 2026-04-07 | ₹31.40 | ₹31.40 | ₹31.35 | ₹31.35 | 467 |
| 2026-04-06 | ₹30.40 | ₹33.00 | ₹30.40 | ₹33.00 | 841 |
| 2026-04-02 | ₹32.60 | ₹32.60 | ₹29.51 | ₹32.00 | 251 |
| 2026-04-01 | ₹31.06 | ₹31.06 | ₹31.00 | ₹31.06 | 259 |
| 2026-03-30 | ₹29.45 | ₹30.91 | ₹29.45 | ₹30.91 | 191 |
| 2026-03-25 | ₹30.77 | ₹32.38 | ₹30.77 | ₹31.00 | 7,034 |
| 2026-03-24 | ₹33.00 | ₹33.00 | ₹30.02 | ₹32.38 | 3,036 |
| 2026-03-23 | ₹31.79 | ₹31.79 | ₹29.00 | ₹31.60 | 12 |
| 2026-03-20 | ₹32.34 | ₹32.34 | ₹30.00 | ₹30.28 | 788 |
| 2026-03-19 | ₹30.00 | ₹30.80 | ₹30.00 | ₹30.80 | 562 |
| 2026-03-18 | ₹29.98 | ₹31.00 | ₹28.50 | ₹30.84 | 1,918 |
| 2026-03-17 | ₹32.02 | ₹32.02 | ₹28.98 | ₹30.00 | 2,815 |
| 2026-03-16 | ₹30.50 | ₹30.50 | ₹30.50 | ₹30.50 | 77 |
| 2026-03-11 | ₹30.57 | ₹30.57 | ₹30.50 | ₹30.50 | 51 |
| 2026-03-10 | ₹30.57 | ₹30.72 | ₹29.19 | ₹30.72 | 1,792 |
| 2026-03-09 | ₹30.72 | ₹30.72 | ₹30.72 | ₹30.72 | 358 |
| 2026-03-06 | ₹35.50 | ₹35.50 | ₹32.33 | ₹32.33 | 6 |
| 2026-03-05 | ₹34.10 | ₹34.10 | ₹34.00 | ₹34.03 | 5 |
| 2026-03-04 | ₹33.33 | ₹33.33 | ₹32.51 | ₹32.51 | 174 |
| 2026-02-27 | ₹34.19 | ₹34.19 | ₹34.19 | ₹34.19 | 227 |
| 2026-02-26 | ₹37.20 | ₹37.20 | ₹35.98 | ₹35.98 | 101 |
| 2026-02-25 | ₹35.78 | ₹35.78 | ₹35.78 | ₹35.78 | 10 |
| 2026-02-24 | ₹37.50 | ₹37.50 | ₹35.88 | ₹35.88 | 221 |
| 2026-02-23 | ₹34.98 | ₹36.72 | ₹34.98 | ₹35.88 | 76 |
| 2026-02-20 | ₹35.15 | ₹35.15 | ₹34.98 | ₹34.98 | 103 |
| 2026-02-19 | ₹34.70 | ₹35.00 | ₹34.00 | ₹34.98 | 200 |
| 2026-02-18 | ₹35.60 | ₹35.60 | ₹32.35 | ₹34.60 | 1,703 |
| 2026-02-17 | ₹36.46 | ₹36.46 | ₹34.00 | ₹34.00 | 2,247 |
| 2026-02-16 | ₹33.76 | ₹34.75 | ₹33.10 | ₹34.73 | 167 |
| 2026-02-13 | ₹34.75 | ₹34.75 | ₹31.45 | ₹33.10 | 129 |
| 2026-02-12 | ₹33.30 | ₹33.30 | ₹31.64 | ₹33.10 | 734 |
| 2026-02-11 | ₹30.88 | ₹33.99 | ₹30.88 | ₹33.30 | 2,210 |
| 2026-02-10 | ₹33.00 | ₹33.00 | ₹32.11 | ₹32.50 | 630 |
| 2026-02-09 | ₹33.50 | ₹33.80 | ₹33.50 | ₹33.80 | 1,000 |
| 2026-02-06 | ₹33.03 | ₹34.51 | ₹33.03 | ₹33.80 | 1,561 |
| 2026-02-04 | ₹33.48 | ₹33.48 | ₹32.87 | ₹32.87 | 256 |
| 2026-02-03 | ₹32.22 | ₹32.22 | ₹32.19 | ₹32.19 | 12 |
| 2026-02-02 | ₹33.70 | ₹33.70 | ₹30.69 | ₹30.69 | 2,175 |
| 2026-02-01 | ₹33.99 | ₹34.98 | ₹32.30 | ₹32.30 | 3,898 |
| 2026-01-30 | ₹31.13 | ₹33.99 | ₹31.12 | ₹33.99 | 2,999 |
| 2026-01-29 | ₹35.45 | ₹35.45 | ₹32.75 | ₹32.75 | 102 |
| 2026-01-28 | ₹32.18 | ₹33.78 | ₹32.09 | ₹33.78 | 499 |
| 2026-01-27 | ₹32.18 | ₹32.18 | ₹32.18 | ₹32.18 | 129 |
| 2026-01-23 | ₹33.70 | ₹35.00 | ₹32.02 | ₹32.02 | 3,804 |
| 2026-01-22 | ₹32.10 | ₹33.70 | ₹31.90 | ₹33.70 | 1,721 |
| 2026-01-21 | ₹32.11 | ₹32.11 | ₹30.65 | ₹32.10 | 226 |
| 2026-01-20 | ₹34.55 | ₹34.55 | ₹32.18 | ₹32.26 | 3,083 |
| 2026-01-19 | ₹34.67 | ₹35.00 | ₹33.87 | ₹33.87 | 1,780 |
| 2026-01-16 | ₹31.50 | ₹35.49 | ₹31.21 | ₹33.99 | 17,407 |
| 2026-01-14 | ₹32.00 | ₹35.89 | ₹30.10 | ₹31.21 | 2,990 |
| 2026-01-13 | ₹32.00 | ₹32.16 | ₹32.00 | ₹32.00 | 316 |
| 2026-01-12 | ₹36.99 | ₹36.99 | ₹29.11 | ₹32.00 | 4,755 |
| 2026-01-09 | ₹31.00 | ₹32.00 | ₹31.00 | ₹31.00 | 2,214 |
| 2026-01-08 | ₹31.25 | ₹31.25 | ₹31.25 | ₹31.25 | 607 |
| 2026-01-07 | ₹32.77 | ₹36.75 | ₹29.32 | ₹30.00 | 9,870 |
| 2026-01-06 | ₹30.88 | ₹35.89 | ₹29.85 | ₹32.87 | 633 |
| 2026-01-05 | ₹31.38 | ₹31.38 | ₹27.66 | ₹30.88 | 271 |
| 2026-01-02 | ₹29.35 | ₹29.97 | ₹28.60 | ₹29.35 | 2,055 |
| 2026-01-01 | ₹30.80 | ₹30.80 | ₹29.53 | ₹29.53 | 68 |
HCKK Ventures Share Price Performance Analysis (Jun 2023 - Oct 2026)
HCKKVENTURE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+13.85%
₹29.53 → ₹33.62
Year to Date
Price Volatility
12.33%
Low Volatility
Year to Date
Average Daily Volume
2,152
Year to Date Average
BSE Exchange
HCKK Ventures Share Price History – Frequently Asked Questions
Common questions about HCKKVENTURE historical data and records. For live price, key ratios and fundamentals, see HCKKVENTURE share price screener.
What is the all-time high share price of HCKK Ventures (HCKKVENTURE)?
The all-time high share price of HCKK Ventures was ₹165.0 recorded on June 09, 2025 on the BSE exchange.
What is the all-time low share price of HCKK Ventures (HCKKVENTURE)?
The all-time low share price of HCKK Ventures was ₹25.18 recorded on July 10, 2026 on the BSE exchange.
How can I download HCKKVENTURE historical share price data?
You can download HCKK Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HCKKVENTURE shares?
The highest trading volume day for HCKK Ventures was 261,030 shares traded on August 21, 2025 on the BSE exchange, with share price at ₹35.4.