Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹180

(1.52%)

Oct 30, 2025|12:03:37 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2025	231	233.25	221.7	226.65	80	37,11,562.5	12,300
01-Oct-2025	226.65	233	223.35	227.95	66	33,78,195	9,450
03-Oct-2025	225	228	225	227.25	80	44,19,967.5	13,950
06-Oct-2025	225.3	225.3	215.3	218.75	248	1,23,31,312.5	47,400
07-Oct-2025	218.75	220	214.05	215.6	109	41,17,035	13,950
08-Oct-2025	215	222.2	210.3	212.1	136	58,51,710	17,400
09-Oct-2025	212.1	216.95	207.75	216	104	46,30,957.5	16,050
10-Oct-2025	220	220	212.05	214.9	91	36,19,560	11,100
13-Oct-2025	212	219	208	211.15	111	38,41,957.5	12,450
14-Oct-2025	209.4	211.9	208	209.5	61	28,57,065	9,750
15-Oct-2025	197	203.1	167.6	172.95	1,302	5,96,66,452.5	1,85,100
16-Oct-2025	167.9	170	140.25	145.15	1,457	4,96,45,260	1,80,000
17-Oct-2025	146	159.65	145.15	159.65	329	1,47,35,212.5	61,050
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

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice