Kore Digital

Kore Digital Ltd Historical Data

NSEBSE

₹288.35

(-0.67%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	322	325.95	315.55	317.35	113	67,24,402.5	10,650
01-Jul-2025	316.15	316.15	310.05	311.25	90	70,58,190	19,050
02-Jul-2025	313.75	342.35	313.7	329.85	551	3,71,10,795	60,450
03-Jul-2025	332.95	339.95	325	327.2	143	85,06,957.5	17,400
04-Jul-2025	331.7	332.95	318	325.5	133	89,48,632.5	18,300
07-Jul-2025	325	328	317.05	323.5	90	67,97,370	15,900
08-Jul-2025	322	326.75	317.2	318.1	103	76,40,745	14,100
09-Jul-2025	318.1	328.5	313	319.3	123	82,96,657.5	19,950
10-Jul-2025	319.55	322.3	314	314.4	54	30,93,615	7,200
11-Jul-2025	315	316	300.05	305.9	134	80,14,170	19,800
14-Jul-2025	310	310	298.05	303	191	1,08,79,215	22,950
15-Jul-2025	309.7	309.7	295	302.45	101	55,80,922.5	12,450
16-Jul-2025	304	304	297	297.35	102	49,73,430	11,250
17-Jul-2025	297.4	300.95	283	290.3	180	1,39,43,302.5	38,100
18-Jul-2025	294.9	294.95	286.25	288.35	120	75,52,560	21,600

Kore Digital: Related NEWS

No Record Found

Invest wise with Expert advice