Kore Digital Limited (NSE:KDL)
India · Delayed Price · Currency is INR 26.25
-1.35 (-4.89%)
At close: Nov 9, 2026
Kore Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27.05 | 27.05 | 26.25 | 26.25 | 26.25 | -4.89% | 40,950 |
| Nov 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.99% | 14,400 |
| Nov 6, 2026 | 32.05 | 32.05 | 29.05 | 29.05 | 29.05 | -4.91% | 112,650 |
| Nov 5, 2026 | 30.55 | 30.55 | 27.65 | 30.55 | 30.55 | 4.98% | 218,100 |
| Nov 4, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 4.86% | 5,700 |
| Nov 3, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 4.91% | 3,750 |
| Nov 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 4.96% | 12,300 |
| Oct 30, 2026 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | 5.00% | 51,300 |
| Oct 29, 2026 | 23.95 | 24.00 | 23.00 | 24.00 | 24.00 | 4.80% | 62,250 |
| Oct 28, 2026 | 22.25 | 22.90 | 22.00 | 22.90 | 22.90 | 4.81% | 125,850 |
| Oct 27, 2026 | 21.05 | 23.25 | 21.05 | 21.85 | 21.85 | -1.35% | 284,250 |
| Oct 26, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -4.94% | 6,300 |
| Oct 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.90% | 6,000 |
| Oct 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.85% | 3,300 |
| Oct 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -4.98% | 3,000 |
| Oct 19, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91% | 4,650 |
| Oct 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.84% | 13,350 |
| Oct 15, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -4.92% | 15,000 |
| Oct 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -4.98% | 9,750 |
| Oct 13, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -4.88% | 7,800 |
| Oct 12, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -4.91% | 5,550 |
| Oct 9, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -4.93% | 7,950 |
| Oct 8, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -4.93% | 5,550 |
| Oct 7, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -4.92% | 2,700 |
| Oct 6, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -4.91% | 7,500 |
| Oct 5, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -4.98% | 3,450 |
| Oct 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.93% | 3,900 |
| Sep 30, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -4.98% | 5,100 |
| Sep 29, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -5.00% | 2,700 |
| Sep 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.93% | 3,150 |
| Sep 25, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -4.93% | 10,500 |
| Sep 24, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -5.00% | 7,500 |
| Sep 23, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -4.97% | 8,550 |
| Sep 22, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -4.94% | 7,500 |
| Sep 21, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -9.97% | 12,300 |
| Sep 18, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -10.00% | 28,650 |
| Sep 17, 2026 | 89.15 | 89.15 | 87.25 | 87.50 | 87.50 | -0.11% | 5,700 |
| Sep 16, 2026 | 89.00 | 89.90 | 85.30 | 87.60 | 87.60 | -1.24% | 11,700 |
| Sep 15, 2026 | 93.00 | 93.45 | 87.00 | 88.70 | 88.70 | -5.08% | 21,450 |
| Sep 11, 2026 | 91.40 | 95.25 | 87.70 | 93.45 | 93.45 | 7.91% | 30,300 |
| Sep 10, 2026 | 88.40 | 90.90 | 86.00 | 86.60 | 86.60 | -1.76% | 12,000 |
| Sep 9, 2026 | 87.00 | 91.85 | 85.25 | 88.15 | 88.15 | -2.87% | 24,750 |
| Sep 8, 2026 | 91.90 | 91.90 | 88.10 | 90.75 | 90.75 | -0.77% | 15,750 |
| Sep 7, 2026 | 94.00 | 94.00 | 89.10 | 91.45 | 91.45 | -1.08% | 12,450 |
| Sep 4, 2026 | 92.95 | 92.95 | 90.75 | 92.45 | 92.45 | 2.15% | 13,950 |
| Sep 3, 2026 | 89.15 | 92.95 | 89.00 | 90.50 | 90.50 | 1.69% | 19,650 |
| Sep 2, 2026 | 89.50 | 92.00 | 88.00 | 89.00 | 89.00 | -2.04% | 19,500 |
| Sep 1, 2026 | 91.70 | 94.65 | 88.70 | 90.85 | 90.85 | -0.44% | 18,600 |
| Aug 31, 2026 | 100.00 | 101.00 | 90.30 | 91.25 | 91.25 | -9.02% | 90,300 |
| Aug 28, 2026 | 99.00 | 104.00 | 98.00 | 100.30 | 100.30 | 2.61% | 18,000 |