Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹133.55

(-1.26%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	163.3	171	156.05	163.1	35	12,79,942.5	7,200
02-Feb-2026	158.8	166	156	165.3	28	13,79,130	7,650
03-Feb-2026	165.3	171.9	157.05	157.05	132	66,13,642.5	40,800
04-Feb-2026	151.5	153.2	149.2	149.2	122	62,33,430	41,400
05-Feb-2026	145.2	156.65	143	147.75	211	80,02,875	49,650
06-Feb-2026	147	147	141.85	142.55	83	24,55,935	15,300
09-Feb-2026	142.55	146.65	135.45	137.85	325	1,57,78,290	1,07,400
10-Feb-2026	138.6	144.7	138.6	144.7	122	46,28,805	31,500
11-Feb-2026	150	151.9	145.1	151.8	139	53,39,280	26,700
12-Feb-2026	151.8	155	144.25	147.55	164	53,68,425	32,400
13-Feb-2026	144.25	150.6	140.2	144.35	166	64,65,967.5	39,450
16-Feb-2026	143.3	144.95	139.2	144.05	102	27,06,262.5	15,900
17-Feb-2026	143.25	144.95	139.2	142	101	40,87,380	21,000
18-Feb-2026	142	142	136	138.5	85	27,24,607.5	17,400
19-Feb-2026	138.65	139.35	136.6	137.5	77	30,26,797.5	19,500
20-Feb-2026	138.5	139.85	136.8	138.7	48	12,62,662.5	7,500
23-Feb-2026	141.35	141.35	137.2	138.55	56	19,20,007.5	12,450
24-Feb-2026	137.05	138.55	135.6	135.8	41	14,14,147.5	9,600
25-Feb-2026	138.6	138.6	129.05	135.05	99	26,25,390	16,350
26-Feb-2026	134.9	141	133.6	135.25	71	21,61,080	14,100
27-Feb-2026	135.1	137	132	133.55	48	25,47,390	17,250

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice