Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹230.7

(0.70%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	291	305	284.7	296.95	101	65,43,840	20,100
14-Aug-2025	298.1	321	286	311.25	504	3,65,11,605	80,700
18-Aug-2025	315	316.1	281.05	285.35	329	2,29,87,927.5	61,650
19-Aug-2025	284.1	284.1	268.25	271.65	309	1,79,29,327.5	49,500
20-Aug-2025	269.6	277.45	266.5	270.8	215	1,24,68,510	34,950
21-Aug-2025	273	273.95	268.1	268.35	111	57,15,337.5	16,050
22-Aug-2025	270.9	273	268	268.5	133	75,05,310	18,750
25-Aug-2025	267	270.45	261.1	262.55	141	87,03,262.5	24,300
26-Aug-2025	260.1	261	248	251.7	136	77,33,610	25,800
28-Aug-2025	249	276	241.2	271.15	320	1,77,25,882.5	46,950
29-Aug-2025	283.7	288	276.1	279.9	322	1,83,76,185	43,500
01-Sep-2025	276	285	267	271.85	126	88,13,895	21,450
02-Sep-2025	281.85	282	271.1	273	80	44,59,507.5	11,100
03-Sep-2025	268.05	273	260.55	261.25	147	92,64,780	26,550
04-Sep-2025	264.9	268.7	213.95	221.75	982	6,23,07,142.5	1,81,200
05-Sep-2025	225.5	242	223.2	235.2	268	1,20,71,032.5	34,500
08-Sep-2025	234.95	242.8	223	224.8	204	1,02,58,065	29,850
09-Sep-2025	225	225.75	216.55	218.6	254	1,85,05,882.5	67,200
10-Sep-2025	218.65	223.5	215	216.8	169	79,51,522.5	24,150
11-Sep-2025	219.95	231.8	215.1	229.1	269	1,33,98,907.5	48,450

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice