Kore Foods

Kore Foods Ltd Historical Data

NSEBSE

₹31.51

(-4.49%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	37.23	37.23	33.71	34.56	397	42,12,528	88,381
24-Oct-2025	34.73	35.49	32.84	32.84	57	1,48,489	4,318
27-Oct-2025	31.2	32.84	31.2	32.48	149	11,91,000	37,633
28-Oct-2025	31.05	32.99	30.86	30.9	115	6,71,005	19,764
29-Oct-2025	30	31.5	29.36	29.93	80	1,32,127	3,892
30-Oct-2025	28.87	31.42	28.87	31.42	51	1,27,563	3,608
31-Oct-2025	32.79	32.99	32.05	32.99	59	3,27,539	9,116
03-Nov-2025	33.31	34.57	31.4	31.66	58	3,06,465	6,493
04-Nov-2025	31.35	33.24	30.2	33.06	111	7,29,733	20,186
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

Kore Foods: Related NEWS

No Record Found

Invest wise with Expert advice