Coreintegra Consulting Services Limited (NSE:COREIN)
India · Delayed Price · Currency is INR 113.25
+5.25 (4.86%)
At close: Nov 9, 2026
NSE:COREIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 110.20 | 113.25 | 110.20 | 113.25 | 113.25 | 4.86% | 11,200 |
| Nov 8, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.55% | 1,600 |
| Nov 6, 2026 | 100.15 | 109.70 | 100.10 | 106.35 | 106.35 | 1.77% | 12,800 |
| Nov 4, 2026 | 107.05 | 109.40 | 104.50 | 104.50 | 104.50 | -5.00% | 9,600 |
| Nov 3, 2026 | 110.00 | 110.00 | 105.05 | 110.00 | 110.00 | 4.76% | 6,400 |
| Nov 2, 2026 | 105.55 | 105.55 | 105.00 | 105.00 | 105.00 | -3.71% | 4,800 |
| Oct 30, 2026 | 106.00 | 113.85 | 104.25 | 109.05 | 109.05 | -0.59% | 9,600 |
| Oct 29, 2026 | 115.40 | 115.40 | 107.10 | 109.70 | 109.70 | -2.66% | 8,000 |
| Oct 28, 2026 | 106.05 | 112.70 | 106.05 | 112.70 | 112.70 | 4.98% | 134,400 |
| Oct 27, 2026 | 108.00 | 108.00 | 107.35 | 107.35 | 107.35 | -5.00% | 6,400 |
| Oct 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.16% | 3,200 |
| Oct 23, 2026 | 101.65 | 111.85 | 101.65 | 111.70 | 111.70 | 4.39% | 28,800 |
| Oct 22, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.97% | 6,400 |
| Oct 21, 2026 | 112.85 | 112.85 | 112.60 | 112.60 | 112.60 | -4.98% | 8,000 |
| Oct 19, 2026 | 126.15 | 126.15 | 115.05 | 118.50 | 118.50 | -5.20% | 33,600 |
| Oct 16, 2026 | 137.70 | 137.70 | 116.60 | 125.00 | 125.00 | -1.81% | 84,800 |
| Oct 15, 2026 | 119.95 | 133.00 | 119.95 | 127.30 | 127.30 | 9.79% | 268,800 |
| Oct 14, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 4.98% | 8,000 |
| Oct 13, 2026 | 109.80 | 110.45 | 109.80 | 110.45 | 110.45 | 4.99% | 6,400 |
| Oct 12, 2026 | 105.00 | 105.20 | 103.00 | 105.20 | 105.20 | 4.99% | 100,800 |
| Oct 9, 2026 | 100.20 | 100.20 | 100.00 | 100.20 | 100.20 | 4.98% | 38,400 |
| Oct 8, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 4.95% | 1,600 |
| Oct 7, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 4.96% | 17,600 |
| Oct 6, 2026 | 86.60 | 86.65 | 85.20 | 86.65 | 86.65 | 4.97% | 97,600 |
| Oct 5, 2026 | 78.65 | 82.55 | 77.25 | 82.55 | 82.55 | 4.96% | 80,000 |
| Oct 1, 2026 | 78.85 | 78.85 | 76.50 | 78.65 | 78.65 | -0.32% | 32,000 |
| Sep 30, 2026 | 78.10 | 79.50 | 74.20 | 78.90 | 78.90 | 1.15% | 1,764,800 |
| Sep 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |