Kore Foods

Kore Foods Ltd Historical Data

NSEBSE

₹35.46

(9.99%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	28.85	28.85	27.5	28.08	75	4,08,771	9,745
06-Oct-2025	28	28.75	26.68	27.42	45	1,39,849	2,956
07-Oct-2025	26.5	27.98	26.5	27.92	35	1,85,226	4,626
08-Oct-2025	28.35	28.35	26.87	26.9	45	1,36,158	4,290
09-Oct-2025	26.47	27.9	26	26.09	42	90,092	2,708
10-Oct-2025	26.52	27	25.8	26.99	29	86,282	3,053
13-Oct-2025	28	28.95	26.1	26.25	53	1,63,640	4,005
14-Oct-2025	27.97	27.97	26.25	26.8	50	1,38,109	3,296
15-Oct-2025	29.4	29.4	27.25	28	37	1,93,023	4,835
16-Oct-2025	28.95	28.95	26	26.65	137	4,77,203	14,313
17-Oct-2025	27.77	29.31	25.83	29.31	109	7,94,065	23,195
20-Oct-2025	32.24	32.24	32.23	32.24	113	11,35,199	34,109
21-Oct-2025	35.46	35.46	35.46	35.46	26	6,17,642	17,418

Kore Foods: Related NEWS

No Record Found

Invest wise with Expert advice