Kore Foods

Kore Foods Ltd Historical Data

NSEBSE

₹28.4

(-1.01%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/09/2025

To Date

01/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	30.41	31.59	28.59	28.6	94	3,13,735	10,618
03-Sep-2025	28.59	30.03	27.17	30.03	69	3,82,716	13,071
04-Sep-2025	28.7	30	28.53	28.65	72	2,48,686	8,574
05-Sep-2025	28	29.68	27.22	29	71	4,74,188	16,889
08-Sep-2025	29.58	30.44	28	28.2	54	2,34,455	7,933
09-Sep-2025	28.2	29.5	28	29.2	67	2,78,474	9,889
10-Sep-2025	28.5	30.4	28.21	29.79	47	2,38,173	8,219
11-Sep-2025	29.9	30.22	28.47	30.13	35	2,85,369	9,510
12-Sep-2025	30.28	30.28	28.65	29.84	40	2,49,747	8,391
15-Sep-2025	28.41	29.89	28.36	28.99	40	1,47,821	5,123
16-Sep-2025	28.41	28.79	27.55	27.75	65	2,77,260	9,817
17-Sep-2025	27.62	28.47	26.41	27.67	78	7,16,384	26,379
18-Sep-2025	27.7	28.39	26.95	27.97	31	1,43,633	5,215
19-Sep-2025	27.84	28.95	27.05	28.7	35	1,00,203	3,615
22-Sep-2025	28.7	29.8	27.27	28.49	53	3,64,484	11,770
23-Sep-2025	28.93	28.93	27.07	28.49	40	2,43,485	6,106
24-Sep-2025	28.45	29.35	27.95	28.16	30	90,678	3,001
25-Sep-2025	29.3	29.45	27.27	28.86	62	2,20,291	5,678
26-Sep-2025	28.86	28.9	27.55	27.78	31	1,83,872	5,509
29-Sep-2025	27.25	29.16	27	28.01	53	4,02,114	13,554
30-Sep-2025	28.99	28.99	27.5	28.69	30	73,989	2,277
01-Oct-2025	28.69	28.69	27.5	28.4	61	4,85,248	14,310

Kore Foods: Related NEWS

No Record Found

Invest wise with Expert advice