Kore Digital Limited (NSE:KDL)
India · Delayed Price · Currency is INR 111.45
+5.30 (4.99%)
At close: Apr 2, 2026
Kore Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.98% | 11,400 |
| Apr 2, 2026 | 111.00 | 111.45 | 109.10 | 111.45 | 111.45 | 4.99% | 37,350 |
| Apr 1, 2026 | 106.15 | 106.15 | 106.10 | 106.15 | 106.15 | 5.00% | 3,600 |
| Mar 30, 2026 | 100.85 | 104.00 | 100.85 | 101.10 | 101.10 | -4.76% | 52,200 |
| Mar 27, 2026 | 108.05 | 108.30 | 106.00 | 106.15 | 106.15 | -4.84% | 33,600 |
| Mar 25, 2026 | 112.00 | 114.25 | 108.00 | 111.55 | 111.55 | 1.41% | 24,300 |
| Mar 24, 2026 | 115.50 | 115.50 | 107.90 | 110.00 | 110.00 | -2.22% | 36,300 |
| Mar 23, 2026 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -4.98% | 22,500 |
| Mar 20, 2026 | 117.95 | 119.60 | 116.00 | 118.40 | 118.40 | 1.46% | 15,600 |
| Mar 19, 2026 | 118.20 | 122.20 | 116.40 | 116.70 | 116.70 | -4.73% | 13,950 |
| Mar 18, 2026 | 124.00 | 126.00 | 120.65 | 122.50 | 122.50 | -1.37% | 20,400 |
| Mar 17, 2026 | 123.00 | 124.80 | 120.30 | 124.20 | 124.20 | 4.46% | 30,300 |
| Mar 16, 2026 | 118.95 | 119.80 | 118.90 | 118.90 | 118.90 | -4.99% | 16,050 |
| Mar 13, 2026 | 126.25 | 131.00 | 125.15 | 125.15 | 125.15 | -4.97% | 26,100 |
| Mar 12, 2026 | 132.55 | 139.00 | 131.65 | 131.70 | 131.70 | -4.94% | 38,550 |
| Mar 11, 2026 | 139.00 | 139.00 | 137.20 | 138.55 | 138.55 | 4.65% | 41,400 |
| Mar 10, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 5.00% | 11,850 |
| Mar 9, 2026 | 121.70 | 126.10 | 118.00 | 126.10 | 126.10 | 5.00% | 32,550 |
| Mar 6, 2026 | 115.15 | 120.90 | 109.65 | 120.10 | 120.10 | 4.16% | 21,600 |
| Mar 5, 2026 | 119.00 | 120.20 | 115.20 | 115.30 | 115.30 | -4.91% | 72,450 |
| Mar 4, 2026 | 126.85 | 126.85 | 120.70 | 121.25 | 121.25 | -4.57% | 16,350 |
| Mar 2, 2026 | 128.20 | 131.85 | 126.90 | 127.05 | 127.05 | -4.87% | 21,300 |
| Feb 27, 2026 | 135.10 | 137.00 | 132.00 | 133.55 | 133.55 | -1.26% | 18,750 |
| Feb 26, 2026 | 134.90 | 141.00 | 133.60 | 135.25 | 135.25 | 0.15% | 15,750 |
| Feb 25, 2026 | 138.60 | 138.60 | 129.05 | 135.05 | 135.05 | -0.55% | 19,650 |
| Feb 24, 2026 | 137.05 | 138.55 | 135.60 | 135.80 | 135.80 | -1.98% | 10,350 |
| Feb 23, 2026 | 141.35 | 141.35 | 137.20 | 138.55 | 138.55 | -0.11% | 13,800 |
| Feb 20, 2026 | 138.50 | 139.85 | 136.80 | 138.70 | 138.70 | 0.87% | 9,150 |
| Feb 19, 2026 | 138.65 | 139.35 | 136.60 | 137.50 | 137.50 | -0.72% | 21,900 |
| Feb 18, 2026 | 142.00 | 142.00 | 136.00 | 138.50 | 138.50 | -2.46% | 19,650 |
| 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 |