Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹318.5

(0.09%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	324.5	330	317	328.2	159	1,22,71,995	30,450
02-Jun-2025	312	312	311.8	311.8	15	11,69,490	3,750
03-Jun-2025	296.25	296.25	296.25	296.25	31	17,77,500	6,000
04-Jun-2025	281.45	311.05	281.45	310.65	293	3,52,51,672.5	97,350
05-Jun-2025	323	326.15	303.2	314.75	208	1,70,13,472.5	39,900
06-Jun-2025	346.2	346.2	346.2	346.2	107	1,58,90,580	45,300
09-Jun-2025	374.9	374.9	347	351.85	438	3,69,32,092.5	71,100
10-Jun-2025	353.75	353.75	316.7	316.7	660	5,69,80,327.5	1,02,300
11-Jun-2025	316.7	321.85	290	300.8	333	2,69,36,595	60,150
12-Jun-2025	303	330.85	290	324.75	389	2,70,64,762.5	54,000
13-Jun-2025	324.75	325.6	297.5	303.7	285	1,67,67,532.5	35,400
16-Jun-2025	306	315.75	290	304.7	221	1,33,39,747.5	30,750
17-Jun-2025	308	308	288	293.75	228	1,42,60,597.5	30,300
18-Jun-2025	297.9	297.9	278.1	283.55	303	1,97,47,852.5	54,300
19-Jun-2025	293	311.9	290	311.9	478	4,47,97,147.5	1,02,450
20-Jun-2025	315	330	302	323	232	1,54,92,367.5	36,450
23-Jun-2025	310	324.7	305.1	313.9	169	1,28,40,225	26,250
24-Jun-2025	317.05	323	303.3	320.3	246	1,83,93,075	39,900
25-Jun-2025	323	332	315.55	323.3	165	1,21,29,157.5	24,150
26-Jun-2025	322	336.45	317	318.2	132	81,57,832.5	17,850
27-Jun-2025	318.5	324.9	315.5	318.5	96	57,50,182.5	11,700

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice