Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹212.1

(-1.62%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	229.1	232.95	220.25	230.7	202	87,96,540	21,000
15-Sep-2025	234.8	234.8	223.05	231.9	136	63,24,660	17,850
16-Sep-2025	233.8	236.95	225.4	227.2	151	75,28,282.5	20,250
17-Sep-2025	235	239.9	228	234.85	207	1,12,26,367.5	29,100
18-Sep-2025	234.95	237.85	230.05	230.95	160	76,58,235	22,500
19-Sep-2025	231	238	220	224.95	266	1,15,95,757.5	31,650
22-Sep-2025	226.25	237.1	226.25	236.4	188	83,02,260	22,650
23-Sep-2025	238.9	250	234	240.65	233	1,13,29,087.5	34,350
24-Sep-2025	245	246.2	234	242.8	149	63,20,760	18,450
25-Sep-2025	245.75	246.2	230.55	234.15	72	35,01,307.5	11,700
26-Sep-2025	230.6	233.3	228	228.25	70	28,97,002.5	10,350
29-Sep-2025	227.05	230.95	219.95	228.9	128	55,46,197.5	18,750
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

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice