Kore Digital Limited (NSE:KDL)
India · Delayed Price · Currency is INR 138.55
+6.15 (4.65%)
At close: Mar 11, 2026
Kore Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |