Kore Foods

Kore Foods Ltd Historical Data

NSEBSE

₹31.39

(0.48%)

Dec 5, 2025|12:27:00 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	31.55	33.84	31.55	32.28	84	3,33,344	8,432
07-Nov-2025	32.28	33.09	30.75	31.4	33	1,86,134	2,126
10-Nov-2025	32.76	32.97	31.4	31.98	49	1,97,784	5,684
11-Nov-2025	31.98	32.97	31.05	32.96	32	1,53,395	4,514
12-Nov-2025	33.5	34.6	33.46	33.86	71	5,81,323	15,625
13-Nov-2025	33.7	33.7	32.2	32.99	75	2,54,795	6,394
14-Nov-2025	32.99	32.99	31.5	31.51	48	2,56,040	6,734
17-Nov-2025	31.36	31.36	30.15	30.26	31	2,04,868	5,986
18-Nov-2025	31	31	29.02	29.8	36	1,03,928	3,199
19-Nov-2025	28.55	31.29	28.55	31.29	60	6,34,421	18,624
20-Nov-2025	32.84	32.85	31.45	31.97	60	3,31,848	7,148
21-Nov-2025	31.97	33.31	31.97	32.1	11	20,410	605
24-Nov-2025	31.2	32.75	30.5	30.5	70	2,32,108	5,874
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

Kore Foods: Related NEWS

No Record Found

Invest wise with Expert advice