Kore Foods

Kore Foods Ltd Historical Data

NSEBSE

₹30.13

(1.14%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Aug-2025	31.07	31.07	31.07	31.07	7	528	17
25-Aug-2025	30.45	30.6	30.45	30.45	14	35,778	1,175
26-Aug-2025	29.85	29.85	29.85	29.85	17	58,685	1,966
28-Aug-2025	29.26	29.26	29.26	29.26	10	81,928	2,800
29-Aug-2025	28.68	28.68	28.68	28.68	28	1,15,695	4,034
01-Sep-2025	27.26	30.11	27.25	30.09	107	7,38,530	25,467
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

Kore Foods: Related NEWS

No Record Found

Invest wise with Expert advice