HCKK Ventures share price history

BSE: 539224DiversifiedSmall Cap

HCKK Ventures Limited · Face value ₹10 · Listed Jul 2015

₹29.26₹0.14 (0.48%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹29.40.

26 Oct: open ₹29.26, high ₹29.26, low ₹29.26

52-week range of traded prices to 26 Oct 2026

₹25.18Low, 10 Jul 2026₹50.15High, 23 Apr 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,430th largest listed
P/E: Lossover the last 12 months
P/B: 3.19
Dividend yield: Nonein the last 12 months
ROE: −28.9%
ROCE: −42.1%
Debt to equity: 0.00
Volume, BSE: 100

HCKK Ventures share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

HCKK Ventures' share price is on record from 30 Oct 2015, when it closed at ₹10.39, to 26 Oct 2026. Its highest close was ₹164.70 on 17 Mar 2025 and its lowest ₹10.07 on 27 Jun 2022.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.26	+2.8%	50.15	25.18	30.80	50.15	25.18	3,21,224
2025	28.47	−80.0%	164.70	28.02	142.35	165.00	26.50	18,73,511
2024	142.35	+53.1%	149.85	78.52	88.35	154.00	77.45	8,89,884
2023	93.00	+17.0%	126.40	80.70	82.80	126.40	75.55	8,21,966
2022	79.50	+118.7%	80.25	10.07	36.35	84.25	9.57	49,76,339
2021	36.35	−15.2%	42.85	30.10	42.85	42.85	30.10	2,593
2020	42.85	−4.8%	45.10	42.85	45.00	45.10	42.85	18
2019	45.00	+4.7%	45.00	43.20	43.45	45.00	43.20	1,00,905
2018	43.00	−11.6%	48.85	42.75	48.65	50.20	42.75	2,70,222
2017	48.65	+34.0%	48.65	38.05	36.45	49.35	36.45	1,83,365
2016	36.30	+234.6%	36.30	10.20	10.60	36.30	10.20	22,91,328
2015	10.85	–	17.44	10.39	9.90	17.48	9.90	1,75,367

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 12 Mar 2021. 2020 is from its first session, 30 Mar 2020. 2015 is from its first session, 30 Oct 2015. The close is the year's last trade for 2021 (4 Oct 2021), 2020 (18 Dec 2020) and 2019 (4 Oct 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.26	−9.5%	32.97	33.62	29.26	7,849
Sep 2026	32.33	−19.8%	38.29	40.00	27.41	3,704
Aug 2026	40.30	+15.7%	34.12	42.00	33.08	10,676
Jul 2026	34.82	+24.4%	26.60	42.70	25.18	22,351
Jun 2026	28.00	−38.1%	43.01	43.01	28.00	54,489
May 2026	45.27	−5.0%	45.27	45.27	45.27	1,124
Apr 2026	47.65	+54.2%	31.06	50.15	29.10	1,29,023
Mar 2026	30.91	−9.6%	33.33	35.50	28.50	18,819
Feb 2026	34.19	+0.6%	33.99	37.50	30.69	17,660
Jan 2026	33.99	+19.4%	30.80	36.99	27.66	55,529
Dec 2025	28.47	−2.8%	29.30	34.99	26.50	69,312
Nov 2025	29.30	−15.1%	34.00	34.33	28.22	1,09,700
Oct 2025	34.50	+9.5%	31.50	36.77	29.05	1,37,764
Sep 2025	31.50	−4.8%	34.75	43.63	30.59	2,87,150
Aug 2025	33.10	−49.5%	62.32	62.32	30.24	7,95,399
Jul 2025	65.60	−51.0%	127.30	127.30	65.60	2,12,714
Jun 2025	133.95	−18.5%	164.30	165.00	133.95	48,070
May 2025	164.30	+5.0%	156.50	164.30	156.20	16,825
Apr 2025	156.50	−5.0%	164.70	164.70	148.70	41,776
Mar 2025	164.70	+5.0%	156.90	164.70	149.10	74,667
Feb 2025	156.90	+5.0%	149.45	156.90	149.45	24,146
Jan 2025	149.45	+5.0%	142.35	149.45	142.35	55,988
Dec 2024	142.35	0.0%	142.35	142.35	142.35	4,707
Nov 2024	142.35	+16.5%	122.15	142.35	101.30	43,548
Oct 2024	122.15	−18.5%	142.40	142.40	122.15	2,237
Sep 2024	149.85	+53.0%	101.00	154.00	89.30	1,48,081
Aug 2024	97.95	−7.6%	101.00	110.00	88.10	86,394
Jul 2024	106.00	+15.8%	96.00	110.00	77.45	1,13,486
Jun 2024	91.50	−9.9%	96.45	100.00	84.50	51,865
May 2024	101.50	−16.0%	120.80	120.80	101.50	27,473
Apr 2024	120.80	−1.4%	122.55	133.85	120.80	31,272
Mar 2024	122.55	−5.8%	130.15	130.15	122.55	55,244
Feb 2024	130.16	+34.0%	102.00	130.16	102.00	1,17,919
Jan 2024	97.15	+4.5%	88.35	97.15	79.75	2,07,658
Dec 2023	93.00	−18.5%	108.40	108.40	93.00	7,863
Nov 2023	114.10	−5.2%	120.40	126.40	114.10	60,839
Oct 2023	120.40	0.0%	120.40	120.40	120.30	66,582
Sep 2023	120.40	+10.2%	109.25	120.40	109.25	23,039
Aug 2023	109.25	−4.6%	108.80	120.20	108.80	9,457
Jul 2023	114.50	+34.7%	81.00	114.66	80.00	1,57,634
Jun 2023	85.00	−12.5%	97.09	97.10	83.40	42,746
May 2023	97.10	−8.2%	105.75	105.75	94.10	27,454
Apr 2023	105.75	+4.0%	101.65	105.75	96.70	16,886
Mar 2023	101.65	−0.3%	96.90	107.10	96.90	28,627
Feb 2023	102.00	+18.1%	82.10	104.15	80.40	54,266
Jan 2023	86.40	+8.7%	82.80	107.90	75.55	3,26,573
Dec 2022	79.50	+34.2%	56.60	84.25	50.15	3,44,375
Nov 2022	59.25	+16.9%	48.20	74.55	45.80	7,36,056
Oct 2022	50.70	+85.2%	28.70	62.05	28.70	12,17,677
Sep 2022	27.37	+83.6%	14.90	27.37	12.17	6,37,002
Aug 2022	14.91	+31.8%	11.87	17.92	10.90	1,74,530
Jul 2022	11.31	−2.8%	12.22	14.14	10.72	1,19,648
Jun 2022	11.64	−12.8%	12.69	14.52	9.57	2,92,247
May 2022	13.35	−64.9%	36.15	36.15	13.35	1,40,369
Apr 2022	38.05	+0.5%	37.00	42.05	34.85	13,09,616
Mar 2022	37.85	−1.7%	38.50	39.50	37.85	4,520
Feb 2022	38.50	+5.9%	38.15	38.50	38.15	249
Jan 2022	36.35	0.0%	36.35	36.35	36.35	50
Oct 2021	36.35	0.0%	36.35	36.35	36.35	1
Sep 2021	36.35	−5.0%	36.35	36.35	36.35	1
Jul 2021	38.25	+8.7%	36.50	40.15	36.50	1,182
Jun 2021	35.20	+16.9%	30.10	35.20	30.10	1,305
May 2021	30.10	0.0%	30.10	30.10	30.10	5
Mar 2021	30.10	−29.8%	42.85	42.85	30.10	99
Dec 2020	42.85	−5.0%	45.00	45.00	42.85	7
Oct 2020	45.10	0.0%	44.55	45.10	44.55	4
Jul 2020	45.10	0.0%	45.10	45.10	45.10	1
Jun 2020	45.10	+0.2%	45.10	45.10	45.10	5
Mar 2020	45.00	0.0%	45.00	45.00	45.00	1
Oct 2019	45.00	0.0%	45.00	45.00	45.00	1
Aug 2019	45.00	0.0%	45.00	45.00	45.00	295
Apr 2019	45.00	0.0%	43.20	45.00	43.20	95,000
Feb 2019	45.00	+1.6%	45.00	45.00	45.00	1,000
Jan 2019	44.30	+3.0%	43.45	44.95	43.45	4,609
Dec 2018	43.00	0.0%	42.75	43.00	42.75	46,000
Nov 2018	43.00	−3.2%	43.00	43.00	43.00	48,900
Oct 2018	44.40	−1.3%	44.40	44.40	44.40	1
Sep 2018	45.00	0.0%	44.90	45.00	44.90	3,200
Aug 2018	45.00	−2.2%	45.00	45.00	45.00	2,602
Jul 2018	46.00	−0.1%	46.00	46.00	46.00	2,810
Jun 2018	46.05	−3.8%	45.50	50.20	45.50	7,600
May 2018	47.85	+4.9%	47.85	47.85	47.85	5
Apr 2018	45.60	+1.1%	45.20	45.60	45.05	32,546
Mar 2018	45.10	−5.7%	46.00	46.25	44.75	88,628
Feb 2018	47.85	−1.6%	48.50	48.85	47.75	37,830
Jan 2018	48.65	0.0%	48.65	48.65	48.65	100
Dec 2017	48.65	+8.1%	47.00	48.65	47.00	9,320
Nov 2017	45.00	−4.3%	47.10	49.35	45.00	14,400
Sep 2017	47.00	0.0%	47.05	47.25	46.60	32,169
Aug 2017	47.00	+8.3%	41.25	47.00	41.25	50,272
Jul 2017	43.40	−5.3%	44.90	45.25	41.80	48,372
May 2017	45.85	+0.1%	45.85	45.85	45.85	35
Apr 2017	45.80	+4.9%	45.80	45.80	45.80	70
Mar 2017	43.65	+9.3%	41.80	45.90	41.80	475
Feb 2017	39.95	−1.5%	41.30	42.55	38.05	12,118
Jan 2017	40.55	+11.7%	36.45	42.00	36.45	16,134
Dec 2016	36.30	+7.1%	32.60	36.30	32.25	59,865
Nov 2016	33.90	+10.1%	32.30	33.90	32.30	450
Oct 2016	30.80	+30.0%	24.85	30.80	24.85	2,130
Sep 2016	23.70	+38.8%	17.90	23.70	17.90	24,520
Aug 2016	17.08	+46.0%	12.28	17.08	12.25	41,414
Jul 2016	11.70	−10.7%	13.70	13.70	10.90	30,241
Jun 2016	13.10	+11.0%	11.70	13.49	11.20	20,098
May 2016	11.80	+0.9%	11.70	14.30	10.80	3,68,325
Apr 2016	11.70	−3.3%	12.40	12.50	11.60	2,53,478
Mar 2016	12.10	−1.5%	11.81	13.31	11.00	7,78,741
Feb 2016	12.29	+9.2%	11.81	13.65	10.45	5,12,666
Jan 2016	11.25	+3.7%	10.60	11.80	10.20	1,99,400
Dec 2015	10.85	−23.9%	13.20	17.02	10.85	56,483
Nov 2015	14.25	+37.2%	10.90	17.48	10.50	1,18,814
Oct 2015	10.39	–	9.90	10.39	9.90	70

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	29.26	29.26	29.26	29.26	29.26	100
23 Oct 2026	29.40	29.40	29.40	29.40	29.40	1
22 Oct 2026	30.60	30.60	30.00	30.00	30.00	101
21 Oct 2026	30.00	30.00	30.00	30.00	30.00	51
19 Oct 2026	29.64	29.64	29.64	29.64	29.64	1
16 Oct 2026	29.78	29.78	29.78	29.78	29.78	1,831
15 Oct 2026	30.38	30.38	30.38	30.38	30.38	14
14 Oct 2026	30.99	30.99	30.99	30.99	30.99	2
13 Oct 2026	31.70	31.70	31.07	31.07	31.69	500
12 Oct 2026	32.50	32.50	31.70	31.70	–	69
9 Oct 2026	32.34	32.34	32.34	32.34	32.34	101
6 Oct 2026	33.00	33.00	33.00	33.00	33.00	3
5 Oct 2026	33.62	33.62	33.62	33.62	33.62	1
1 Oct 2026	32.97	32.97	32.97	32.97	32.97	5,074
30 Sep 2026	32.33	32.33	32.33	32.33	32.33	1
28 Sep 2026	31.70	31.70	31.70	31.70	31.70	1
24 Sep 2026	31.72	31.72	31.70	31.70	31.70	375
23 Sep 2026	30.21	30.21	30.21	30.21	30.21	1
22 Sep 2026	28.78	28.78	28.78	28.78	28.78	1
21 Sep 2026	30.29	30.29	27.41	27.41	–	2
18 Sep 2026	31.83	31.83	28.81	28.85	28.92	153
17 Sep 2026	28.60	30.32	28.60	30.32	–	11

Prices in ₹ per share as traded, not adjusted.