Kore Digital Limited (NSE:KDL)
India · Delayed Price · Currency is INR 137.50
-1.00 (-0.72%)
At close: Feb 19, 2026
Kore Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 143.25 | 144.95 | 139.20 | 142.00 | 142.00 | -1.42% | 28,950 |
| Feb 16, 2026 | 143.30 | 144.95 | 139.20 | 144.05 | 144.05 | -0.21% | 19,050 |
| Feb 13, 2026 | 144.25 | 150.60 | 140.20 | 144.35 | 144.35 | -2.17% | 45,450 |
| Feb 12, 2026 | 151.80 | 155.00 | 144.25 | 147.55 | 147.55 | -2.80% | 36,600 |
| Feb 11, 2026 | 150.00 | 151.90 | 145.10 | 151.80 | 151.80 | 4.91% | 35,400 |
| Feb 10, 2026 | 138.60 | 144.70 | 138.60 | 144.70 | 144.70 | 4.97% | 32,250 |
| Feb 9, 2026 | 142.55 | 146.65 | 135.45 | 137.85 | 137.85 | -3.30% | 115,500 |
| Feb 6, 2026 | 147.00 | 147.00 | 141.85 | 142.55 | 142.55 | -3.52% | 17,100 |
| Feb 5, 2026 | 145.20 | 156.65 | 143.00 | 147.75 | 147.75 | -0.97% | 53,400 |
| Feb 4, 2026 | 151.50 | 153.20 | 149.20 | 149.20 | 149.20 | -5.00% | 41,700 |
| Feb 3, 2026 | 165.30 | 171.90 | 157.05 | 157.05 | 157.05 | -4.99% | 41,850 |
| Feb 2, 2026 | 158.80 | 166.00 | 156.00 | 165.30 | 165.30 | 1.35% | 8,550 |
| Feb 1, 2026 | 163.30 | 171.00 | 156.05 | 163.10 | 163.10 | -0.12% | 7,650 |
| Jan 30, 2026 | 166.10 | 174.00 | 163.05 | 163.30 | 163.30 | -4.84% | 9,300 |
| Jan 29, 2026 | 174.00 | 174.00 | 170.50 | 171.60 | 171.60 | 1.09% | 8,250 |
| Jan 28, 2026 | 170.00 | 175.00 | 168.10 | 169.75 | 169.75 | -0.24% | 13,200 |
| Jan 27, 2026 | 170.15 | 170.15 | 166.00 | 170.15 | 170.15 | 5.00% | 17,100 |
| Jan 23, 2026 | 160.00 | 165.00 | 155.90 | 162.05 | 162.05 | 2.43% | 17,700 |
| Jan 22, 2026 | 156.10 | 162.95 | 153.15 | 158.20 | 158.20 | -0.78% | 12,600 |
| Jan 21, 2026 | 164.00 | 164.80 | 155.75 | 159.45 | 159.45 | -2.72% | 25,350 |
| Jan 20, 2026 | 172.55 | 172.55 | 163.90 | 163.90 | 163.90 | -4.99% | 32,100 |
| Jan 19, 2026 | 167.20 | 173.00 | 165.60 | 172.50 | 172.50 | 1.20% | 7,950 |
| Jan 16, 2026 | 173.40 | 174.90 | 170.00 | 170.45 | 170.45 | -3.65% | 8,550 |
| Jan 14, 2026 | 172.00 | 179.25 | 172.00 | 176.90 | 176.90 | 3.60% | 26,700 |
| Jan 13, 2026 | 170.05 | 178.45 | 170.05 | 170.75 | 170.75 | -0.03% | 10,350 |
| Jan 12, 2026 | 170.00 | 175.70 | 165.00 | 170.80 | 170.80 | 1.36% | 22,800 |
| Jan 9, 2026 | 162.75 | 175.70 | 159.00 | 168.50 | 168.50 | 0.69% | 34,650 |
| Jan 8, 2026 | 178.00 | 178.00 | 165.95 | 167.35 | 167.35 | -4.18% | 26,250 |
| Jan 7, 2026 | 169.55 | 177.00 | 167.05 | 174.65 | 174.65 | 3.59% | 15,300 |
| Jan 6, 2026 | 167.05 | 179.10 | 167.05 | 168.60 | 168.60 | -2.94% | 17,250 |
| Jan 5, 2026 | 184.45 | 184.45 | 172.05 | 173.70 | 173.70 | -3.82% | 10,950 |
| Jan 2, 2026 | 180.00 | 181.90 | 175.00 | 180.60 | 180.60 | 0.95% | 23,550 |
| Jan 1, 2026 | 174.45 | 178.90 | 170.70 | 178.90 | 178.90 | 2.55% | 4,650 |
| Dec 31, 2025 | 171.00 | 175.00 | 167.50 | 174.45 | 174.45 | 1.48% | 9,750 |
| Dec 30, 2025 | 178.90 | 178.90 | 167.15 | 171.90 | 171.90 | -1.97% | 16,650 |
| Dec 29, 2025 | 178.00 | 180.00 | 173.25 | 175.35 | 175.35 | -1.04% | 10,950 |
| Dec 26, 2025 | 183.60 | 186.70 | 175.60 | 177.20 | 177.20 | -3.49% | 11,250 |
| Dec 24, 2025 | 186.85 | 191.85 | 182.65 | 183.60 | 183.60 | -3.70% | 11,850 |
| Dec 23, 2025 | 191.90 | 195.00 | 179.40 | 190.65 | 190.65 | 0.98% | 47,850 |
| Dec 22, 2025 | 178.75 | 195.00 | 178.75 | 188.80 | 188.80 | 3.51% | 61,200 |
| Dec 19, 2025 | 175.90 | 184.45 | 175.90 | 182.40 | 182.40 | 5.28% | 27,150 |
| Dec 18, 2025 | 166.95 | 175.00 | 166.95 | 173.25 | 173.25 | 5.87% | 41,250 |
| Dec 17, 2025 | 154.05 | 165.00 | 154.05 | 163.65 | 163.65 | 5.28% | 17,400 |
| Dec 16, 2025 | 151.00 | 159.00 | 151.00 | 155.45 | 155.45 | 3.74% | 12,600 |
| Dec 15, 2025 | 149.15 | 151.00 | 148.00 | 149.85 | 149.85 | 2.36% | 16,650 |
| Dec 12, 2025 | 146.60 | 149.40 | 145.00 | 146.40 | 146.40 | 3.32% | 14,700 |
| Dec 11, 2025 | 145.30 | 145.30 | 135.20 | 141.70 | 141.70 | -2.21% | 31,800 |
| Dec 10, 2025 | 152.90 | 153.00 | 142.05 | 144.90 | 144.90 | -3.56% | 27,000 |
| Dec 9, 2025 | 155.00 | 155.00 | 146.00 | 150.25 | 150.25 | -0.46% | 22,500 |
| Dec 8, 2025 | 163.00 | 163.70 | 145.15 | 150.95 | 150.95 | 1.41% | 32,550 |