Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹311.25

(4.82%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/07/2025

To Date

17/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	294.9	294.95	286.25	288.35	120	75,52,560	21,600
21-Jul-2025	295	295	281	283.75	163	1,19,25,750	32,100
22-Jul-2025	283.5	292.8	283	284.35	149	82,03,530	16,050
23-Jul-2025	285	285	280.05	282.05	80	50,01,120	13,650
24-Jul-2025	282.05	287.4	278	282.5	85	47,03,445	13,950
25-Jul-2025	282.5	282.6	270.3	273.25	92	51,71,175	15,900
28-Jul-2025	279.8	299.9	279.8	293.65	188	1,40,98,035	37,500
29-Jul-2025	282	292	282	286	56	37,43,497.5	9,750
30-Jul-2025	286	286.75	278.2	282.8	63	31,40,557.5	6,900
31-Jul-2025	282	295	273.25	288.2	85	44,98,680	11,850
01-Aug-2025	292.95	292.95	280	281.25	75	39,54,997.5	10,800
04-Aug-2025	284	286.2	280	281.45	49	29,70,630	7,050
05-Aug-2025	281.45	282	274.25	275.15	37	17,87,400	5,250
06-Aug-2025	275	286.2	275	278.45	44	28,09,590	8,100
07-Aug-2025	274	288	274	280.2	62	40,74,802.5	11,100
08-Aug-2025	280	284.7	262.6	275.8	86	47,48,790	11,700
11-Aug-2025	275.8	282	260	281.4	70	33,49,935	8,700
12-Aug-2025	280.05	298	278.5	288.6	111	66,85,440	18,150
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

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice