Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹118.4

(1.46%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	142	142	136	138.5	85	27,24,607.5	17,400
19-Feb-2026	138.65	139.35	136.6	137.5	77	30,26,797.5	19,500
20-Feb-2026	138.5	139.85	136.8	138.7	48	12,62,662.5	7,500
23-Feb-2026	141.35	141.35	137.2	138.55	56	19,20,007.5	12,450
24-Feb-2026	137.05	138.55	135.6	135.8	41	14,14,147.5	9,600
25-Feb-2026	138.6	138.6	129.05	135.05	99	26,25,390	16,350
26-Feb-2026	134.9	141	133.6	135.25	71	21,61,080	14,100
27-Feb-2026	135.1	137	132	133.55	48	25,47,390	17,250
02-Mar-2026	128.2	131.85	126.9	127.05	90	27,17,227.5	19,050
04-Mar-2026	126.85	126.85	120.7	121.25	78	19,80,210	14,400
05-Mar-2026	119	120.2	115.2	115.3	285	83,92,020	67,650
06-Mar-2026	115.15	120.9	109.65	120.1	90	24,92,857.5	18,150
09-Mar-2026	121.7	126.1	118	126.1	142	40,37,332.5	30,150
10-Mar-2026	132.4	132.4	132.4	132.4	26	15,68,940	11,700
11-Mar-2026	139	139	137.2	138.55	127	57,52,042.5	37,650
12-Mar-2026	132.55	139	131.65	131.7	164	51,17,535	35,400
13-Mar-2026	126.25	131	125.15	125.15	99	32,96,655	23,850
16-Mar-2026	118.95	119.8	118.9	118.9	59	19,08,795	15,450
17-Mar-2026	123	124.8	120.3	124.2	99	37,30,155	28,500
18-Mar-2026	124	126	120.65	122.5	82	25,14,780	14,550
19-Mar-2026	118.2	122.2	116.4	116.7	70	16,42,365	11,700

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice