Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹147.75

(-1.66%)

Dec 10, 2025|11:52:35 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	188.7	192.45	181.5	184.1	81	32,58,750	13,050
21-Nov-2025	190.95	191.95	182.05	187.8	140	55,08,712.5	18,750
24-Nov-2025	185.4	185.4	178.45	178.45	43	15,18,120	6,300
25-Nov-2025	177	178	170.7	173.1	82	34,21,567.5	10,800
26-Nov-2025	174	181.75	171.2	181.1	54	21,52,995	9,000
27-Nov-2025	178.15	183.95	172.05	173.45	128	42,55,882.5	12,000
28-Nov-2025	173.1	175.95	169.85	170.95	69	21,63,292.5	8,250
01-Dec-2025	171	171	162.4	163.25	122	39,37,665	15,150
02-Dec-2025	163.25	163.25	155.1	156.95	89	29,03,385	10,650
03-Dec-2025	164.2	164.75	161.5	164.75	67	28,09,972.5	13,200
04-Dec-2025	171.9	171.9	159.35	160.1	74	27,53,370	12,600
05-Dec-2025	155	160	148	148.85	176	52,94,632.5	24,450
08-Dec-2025	163	163.7	145.15	150.95	146	49,85,617.5	24,300
09-Dec-2025	155	155	146	150.25	102	33,75,367.5	18,000

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice