Kore Foods

Kore Foods Ltd Historical Data

NSEBSE

₹31.07

(-1.99%)

Aug 22, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	27.45	28.87	26.55	28.85	111	7,78,014	27,515
24-Jul-2025	30.29	30.29	27.5	30.27	69	3,76,985	12,698
25-Jul-2025	31.45	31.45	28.76	29.56	70	1,65,783	5,480
28-Jul-2025	30.15	30.15	30	30.15	26	1,86,593	6,192
29-Jul-2025	30.15	30.15	29.95	29.95	7	12,547	417
30-Jul-2025	30.1	30.54	30.1	30.54	42	1,40,879	4,643
31-Jul-2025	31	31.15	31	31.15	38	5,17,204	16,618
01-Aug-2025	31.76	31.77	31.76	31.77	57	2,84,847	8,966
04-Aug-2025	32.4	32.4	32.4	32.4	27	2,05,902	6,355
05-Aug-2025	33.04	33.04	33.04	33.04	51	6,65,359	20,138
06-Aug-2025	33.7	33.7	33.7	33.7	45	1,18,522	3,517
07-Aug-2025	34.37	34.37	34.37	34.37	60	5,25,517	15,290
08-Aug-2025	35.05	35.05	35.05	35.05	16	1,66,627	4,754
11-Aug-2025	35.75	35.75	35.75	35.75	44	4,11,554	11,512
12-Aug-2025	35.75	35.75	35.75	35.75	24	4,33,111	12,115
13-Aug-2025	35.04	35.04	35.04	35.04	26	3,65,922	10,443
14-Aug-2025	34.34	34.34	34.34	34.34	15	34,546	1,006
18-Aug-2025	33.66	33.66	33.66	33.66	17	1,14,746	3,409
19-Aug-2025	32.99	32.99	32.99	32.99	12	5,047	153
20-Aug-2025	32.34	32.34	32.34	32.34	13	87,091	2,693
21-Aug-2025	31.7	31.7	31.7	31.7	10	12,077	381

Kore Foods: Related NEWS

No Record Found

Invest wise with Expert advice