Kore Foods

Kore Foods Ltd Historical Data

NSEBSE

₹27.84

(5.06%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	30.5	30.65	29.7	30.33	12	16,317	517
26-Nov-2025	31.39	31.39	29.42	30.72	47	93,463	1,818
27-Nov-2025	29.6	30.72	29.19	29.51	64	1,26,518	4,226
28-Nov-2025	28.92	30.15	28.25	28.97	88	2,03,873	6,431
01-Dec-2025	28.83	30.31	28.33	29.34	17	25,442	612
02-Dec-2025	29.94	30.45	28.63	29.97	36	89,573	2,679
03-Dec-2025	29	30.34	28.55	29.85	47	29,40,069	97,893
04-Dec-2025	29.25	31.34	28.36	31.24	116	5,29,355	15,732
05-Dec-2025	34	34	30.3	31.15	41	43,441	1,078
08-Dec-2025	29.9	32.4	29	29.99	62	2,96,071	6,763
09-Dec-2025	30.01	31.49	29.99	29.99	36	1,08,281	1,992
10-Dec-2025	30.13	30.94	28.07	28.69	33	1,72,584	5,324
11-Dec-2025	28.69	31.2	28.5	30.1	54	1,78,918	5,612
12-Dec-2025	32	32	28.5	29.44	50	1,15,477	3,316
15-Dec-2025	31.75	32.38	27.75	30.03	107	6,56,058	13,885
16-Dec-2025	30.75	30.75	29.1	30	17	26,690	590
17-Dec-2025	31	31	29.4	29.4	8	16,659	561
18-Dec-2025	29.4	29.65	28	28.6	22	43,122	1,267
19-Dec-2025	28.6	29.95	28.6	28.92	10	19,422	610
22-Dec-2025	28.9	29.89	27.9	27.91	75	2,27,540	6,909
23-Dec-2025	27.99	28.49	25.5	26.5	92	5,15,907	11,003
24-Dec-2025	26.55	27.92	26.55	27.84	37	1,01,194	3,214

Kore Foods: Related NEWS

No Record Found

Invest wise with Expert advice