Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹188.7

(4.98%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	167.5	175.6	162.85	175.6	171	70,43,460	26,250
21-Oct-2025	193.15	193.15	193.15	193.15	38	30,42,112.5	15,750
23-Oct-2025	202.8	202.8	185.1	190.9	566	2,85,26,790	95,700
24-Oct-2025	197.95	197.95	186.6	189.7	165	70,79,152.5	24,750
27-Oct-2025	190.1	193.45	181.6	183.2	150	53,48,280	19,200
28-Oct-2025	180.05	186.05	178.15	178.95	94	41,17,507.5	17,100
29-Oct-2025	178	180.95	175.1	177.3	97	32,74,515	10,050
30-Oct-2025	179.75	184	175	175.5	98	42,24,292.5	16,650
31-Oct-2025	175.65	178	170	170.35	74	23,09,325	10,050
03-Nov-2025	170.35	173.95	162	166.2	158	53,49,682.5	21,000
04-Nov-2025	166	174.5	164.6	174.5	76	27,57,990	15,000
06-Nov-2025	181.95	181.95	169.3	172.1	116	44,55,097.5	18,150
07-Nov-2025	165.1	176	165	173.9	61	22,42,687.5	9,150
10-Nov-2025	178	181.95	168	171.15	131	39,52,140	14,100
11-Nov-2025	178	178	168	170.65	62	20,80,185	6,750
12-Nov-2025	167	179.15	167	179.1	143	49,80,187.5	22,050
13-Nov-2025	188.05	188.05	187.95	188.05	57	27,07,740	11,550
14-Nov-2025	197.45	197.45	178.65	180.55	223	85,34,340	26,250
17-Nov-2025	180.55	182.8	171.55	171.55	136	51,84,240	21,000
18-Nov-2025	165.05	180.1	165	179.75	220	88,16,370	28,050
19-Nov-2025	186	188.7	183.15	188.7	89	43,80,705	18,000

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice