HCKK Ventures

HCKK
🏛️ india →
33.06
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 84.20 84.25 76.25 79.50 0.0M
2022-12-29 80.95 81.00 77.90 80.25 0.0M
2022-12-28 77.80 77.80 71.70 77.80 0.0M
2022-12-27 74.10 74.10 74.10 74.10 0.0M
2022-12-26 67.25 70.60 64.60 70.60 0.0M
2022-12-23 67.25 74.25 67.25 67.25 0.0M
2022-12-22 70.75 70.75 70.75 70.75 0.0M
2022-12-21 82.25 82.25 74.45 74.45 0.1M
2022-12-20 78.35 78.35 78.35 78.35 0.0M
2022-12-19 74.65 74.65 74.65 74.65 0.0M
2022-12-16 71.10 71.10 71.10 71.10 0.0M
2022-12-15 67.75 67.75 67.75 67.75 0.0M
2022-12-14 64.55 64.55 64.55 64.55 0.0M
2022-12-13 61.50 61.50 61.50 61.50 0.0M
2022-12-12 58.60 58.60 58.60 58.60 0.0M
2022-12-09 55.85 55.85 55.85 55.85 0.0M
2022-12-08 53.10 53.20 50.30 53.20 0.0M
2022-12-07 51.65 54.50 50.15 50.70 0.0M
2022-12-06 57.00 57.00 52.35 52.65 0.0M
2022-12-05 57.00 59.90 54.95 55.00 0.0M
2022-12-02 57.65 60.50 55.90 57.80 0.0M
2022-12-01 56.60 60.00 56.30 58.80 0.0M
2022-11-30 63.60 64.90 59.25 59.25 0.0M
2022-11-29 62.10 66.40 62.10 62.35 0.0M
2022-11-28 68.35 68.35 61.85 63.35 0.1M
2022-11-25 62.00 67.30 62.00 65.10 0.0M
2022-11-24 61.85 68.35 61.85 64.50 0.1M
2022-11-23 65.10 65.10 65.10 65.10 0.0M
2022-11-22 71.00 71.30 68.50 68.50 0.0M
2022-11-21 74.15 74.15 67.15 72.10 0.1M
2022-11-18 70.65 70.65 67.20 70.65 0.0M
2022-11-17 60.90 67.30 60.90 67.30 0.1M
2022-11-16 64.10 64.10 64.10 64.10 0.0M
2022-11-15 74.55 74.55 67.45 67.45 0.1M
2022-11-14 71.00 71.00 71.00 71.00 0.0M
2022-11-11 67.65 67.65 67.65 67.65 0.0M
2022-11-10 64.45 64.45 64.45 64.45 0.0M
2022-11-09 61.40 61.40 61.40 61.40 0.0M
2022-11-07 58.50 58.50 58.50 58.50 0.0M
2022-11-04 55.75 55.75 55.75 55.75 0.0M
2022-11-03 53.10 53.10 53.10 53.10 0.0M
2022-11-02 45.80 50.60 45.80 50.60 0.1M
2022-11-01 48.20 48.20 48.20 48.20 0.0M
2022-10-31 50.70 50.70 50.70 50.70 0.0M
2022-10-28 53.35 53.35 53.35 53.35 0.0M
2022-10-27 62.05 62.05 56.15 56.15 0.1M
2022-10-25 59.10 59.10 59.10 59.10 0.0M
2022-10-24 56.30 56.30 56.30 56.30 0.1M
2022-10-21 53.65 53.65 53.65 53.65 0.0M
2022-10-20 51.10 51.10 51.10 51.10 0.0M
2022-10-19 48.70 48.70 48.70 48.70 0.0M
2022-10-18 46.40 46.40 46.40 46.40 0.0M
2022-10-17 43.90 44.20 40.00 44.20 0.2M
2022-10-14 42.10 42.10 38.80 42.10 0.2M
2022-10-13 40.20 40.20 37.50 40.10 0.2M
2022-10-12 38.30 38.30 38.30 38.30 0.3M
2022-10-11 36.50 36.50 36.50 36.50 0.0M
2022-10-10 34.80 34.80 34.80 34.80 0.0M
2022-10-07 33.15 33.15 33.15 33.15 0.0M
2022-10-06 31.60 31.60 31.60 31.60 0.0M
2022-10-04 30.10 30.10 30.10 30.10 0.0M
2022-10-03 28.70 28.70 28.70 28.70 0.0M
2022-09-30 27.37 27.37 27.37 27.37 0.0M
2022-09-29 26.07 26.07 26.07 26.07 0.0M
2022-09-28 24.83 24.83 24.83 24.83 0.0M
2022-09-27 23.65 23.65 23.65 23.65 0.0M
2022-09-26 22.53 22.53 22.53 22.53 0.0M
2022-09-23 21.46 21.46 21.46 21.46 0.0M
2022-09-22 20.44 20.44 20.44 20.44 0.0M
2022-09-21 19.47 19.47 19.47 19.47 0.0M
2022-09-20 18.55 18.55 18.55 18.55 0.0M
2022-09-19 16.83 17.67 15.99 17.67 0.0M
2022-09-16 16.08 16.88 15.30 16.83 0.1M
2022-09-15 16.08 16.08 16.08 16.08 0.4M
2022-09-14 15.54 15.54 14.20 15.32 0.0M
2022-09-13 14.80 14.80 14.80 14.80 0.0M
2022-09-12 14.13 14.13 13.10 14.10 0.0M
2022-09-09 13.45 13.46 13.45 13.46 0.0M
2022-09-08 12.17 13.36 12.17 12.82 0.0M
2022-09-07 13.39 13.39 12.46 12.73 0.0M
2022-09-06 12.50 13.72 12.50 12.98 0.0M
2022-09-05 14.35 14.35 13.08 13.08 0.0M
2022-09-02 15.12 15.12 13.68 13.76 0.0M
2022-09-01 14.90 15.65 14.17 14.40 0.0M
2022-08-30 14.00 15.21 13.85 14.91 0.0M
2022-08-29 15.10 15.40 14.10 14.49 0.0M
2022-08-26 15.36 15.36 14.03 14.79 0.0M
2022-08-25 15.00 15.33 13.91 14.65 0.0M
2022-08-24 13.92 14.60 13.92 14.60 0.0M
2022-08-23 14.65 15.25 13.92 13.92 0.0M
2022-08-22 14.65 15.95 14.65 14.65 0.0M
2022-08-19 15.42 15.44 15.42 15.42 0.0M
2022-08-18 17.92 17.92 16.22 16.23 0.0M
2022-08-17 17.07 17.07 17.07 17.07 0.0M
2022-08-16 15.00 16.26 15.00 16.26 0.0M
2022-08-12 14.59 14.79 12.22 14.79 0.0M
2022-08-11 11.28 13.69 11.28 13.45 0.0M
2022-08-10 11.90 12.50 11.11 12.45 0.0M
2022-08-08 11.75 12.45 11.71 12.00 0.0M
2022-08-05 11.85 13.27 11.70 12.46 0.0M
2022-08-04 12.88 12.88 11.67 12.07 0.0M
2022-08-03 11.17 12.28 11.17 12.27 0.0M
2022-08-02 11.90 11.90 11.02 11.70 0.0M
2022-08-01 11.87 11.87 10.90 11.59 0.0M
2022-07-29 11.53 11.55 10.72 11.31 0.0M
2022-07-28 11.24 11.60 10.88 11.02 0.0M
2022-07-27 11.51 11.99 10.94 11.45 0.0M
2022-07-26 11.40 11.52 10.91 11.51 0.0M
2022-07-25 11.44 12.01 10.87 10.98 0.0M
2022-07-22 11.99 11.99 11.05 11.44 0.0M
2022-07-21 11.02 12.10 11.02 11.48 0.0M
2022-07-20 12.67 12.67 11.60 11.60 0.0M
2022-07-19 11.69 12.27 11.11 12.17 0.0M
2022-07-18 12.05 12.60 11.69 11.69 0.0M
2022-07-15 11.70 12.50 11.40 12.30 0.0M
2022-07-14 11.45 11.99 10.88 11.97 0.0M
2022-07-13 12.01 12.61 11.41 11.45 0.0M
2022-07-12 12.64 13.24 12.01 12.01 0.0M
2022-07-11 12.64 12.64 11.47 12.64 0.0M
2022-07-08 12.50 13.06 12.00 12.04 0.0M
2022-07-07 12.44 13.05 12.44 12.44 0.0M
2022-07-06 14.14 14.14 12.80 13.09 0.0M
2022-07-05 13.10 13.47 12.83 13.47 0.0M
2022-07-04 12.23 12.83 12.22 12.83 0.0M
2022-07-01 12.22 12.22 11.64 12.22 0.0M
2022-06-30 11.64 11.64 11.64 11.64 0.0M
2022-06-29 11.09 11.09 11.09 11.09 0.0M
2022-06-28 9.57 10.57 9.57 10.57 0.0M
2022-06-27 10.85 10.85 10.07 10.07 0.0M
2022-06-24 10.37 10.82 9.90 10.60 0.0M
2022-06-23 10.37 10.82 10.37 10.37 0.0M
2022-06-22 10.91 11.42 10.91 10.91 0.0M
2022-06-21 12.08 12.67 11.48 11.48 0.0M
2022-06-20 12.10 13.34 12.08 12.08 0.0M
2022-06-17 13.37 13.37 12.71 12.71 0.0M
2022-06-16 14.52 14.52 13.14 13.37 0.0M
2022-06-15 13.83 13.83 13.83 13.83 0.0M
2022-06-14 13.18 13.18 13.15 13.18 0.0M
2022-06-13 11.45 12.56 11.38 12.56 0.0M
2022-06-10 11.96 11.97 11.96 11.97 0.0M
2022-06-09 11.40 11.40 10.56 11.40 0.0M
2022-06-08 9.88 10.86 9.88 10.86 0.1M
2022-06-07 10.35 10.35 10.35 10.35 0.0M
2022-06-06 10.89 10.89 10.89 10.89 0.0M
2022-06-03 11.46 11.46 11.46 11.46 0.0M
2022-06-02 12.06 12.06 12.06 12.06 0.0M
2022-06-01 12.69 12.69 12.69 12.69 0.0M
2022-05-31 13.35 13.35 13.35 13.35 0.0M
2022-05-30 14.05 14.05 14.05 14.05 0.0M
2022-05-27 14.75 15.50 14.75 14.75 0.0M
2022-05-26 15.40 17.00 15.40 15.50 0.1M
2022-05-25 16.20 16.20 16.20 16.20 0.0M
2022-05-24 17.05 17.05 17.05 17.05 0.0M
2022-05-23 17.90 17.90 17.90 17.90 0.0M
2022-05-20 18.80 18.80 18.80 18.80 0.0M
2022-05-19 19.75 19.75 19.75 19.75 0.0M
2022-05-18 20.75 20.75 20.75 20.75 0.0M
2022-05-17 21.80 21.80 21.80 21.80 0.0M
2022-05-16 22.90 22.90 22.90 22.90 0.0M
2022-05-13 24.10 24.10 24.10 24.10 0.0M
2022-05-12 25.35 25.35 25.35 25.35 0.0M
2022-05-11 26.65 26.65 26.65 26.65 0.0M
2022-05-10 28.05 28.05 28.05 28.05 0.0M
2022-05-09 29.50 29.50 29.50 29.50 0.0M
2022-05-06 31.05 31.05 31.05 31.05 0.0M
2022-05-05 32.65 32.65 32.65 32.65 0.0M
2022-05-04 34.35 34.35 34.35 34.35 0.0M
2022-05-02 36.15 36.15 36.15 36.15 0.0M
2022-04-29 42.00 42.05 38.05 38.05 0.3M
2022-04-28 40.05 40.05 40.00 40.05 0.4M
2022-04-27 38.10 38.20 38.05 38.15 0.2M
2022-04-26 37.55 38.40 37.55 37.80 0.2M
2022-04-25 37.00 37.25 36.90 37.25 0.1M
2022-04-22 36.25 36.25 36.05 36.05 0.0M
2022-04-21 34.85 36.75 34.85 36.35 0.0M
2022-04-20 36.90 36.90 36.65 36.65 0.0M
2022-04-19 37.50 37.50 36.90 36.90 0.0M
2022-04-18 39.05 39.05 37.15 37.15 0.0M
2022-04-13 37.30 37.30 37.20 37.20 0.0M
2022-04-12 37.30 37.30 37.20 37.20 0.0M
2022-04-11 37.30 37.30 37.30 37.30 0.0M
2022-04-08 37.30 37.30 37.30 37.30 0.0M
2022-04-07 37.00 37.00 37.00 37.00 0.0M
2022-04-06 37.00 37.00 37.00 37.00 0.0M
2022-04-04 37.00 37.00 37.00 37.00 0.0M
2022-04-01 37.00 37.00 37.00 37.00 0.0M
2022-03-31 37.85 37.85 37.85 37.85 0.0M
2022-03-30 39.00 39.50 39.00 39.50 0.0M
2022-03-11 38.50 38.50 38.50 38.50 0.0M
2022-02-21 38.50 38.50 38.50 38.50 0.0M
2022-02-18 38.50 38.50 38.50 38.50 0.0M
2022-02-01 38.15 38.15 38.15 38.15 0.0M
2022-01-12 36.35 36.35 36.35 36.35 0.0M