Kore Digital Limited (NSE:KDL)
India · Delayed Price · Currency is INR 91.45
-1.00 (-1.08%)
At close: Sep 7, 2026
Kore Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 105.75 | 107.40 | 97.05 | 97.75 | 97.75 | -6.68% | 41,850 |
| Aug 26, 2026 | 109.00 | 110.00 | 99.00 | 104.75 | 104.75 | -1.97% | 28,650 |
| Aug 25, 2026 | 101.40 | 106.95 | 99.15 | 106.85 | 106.85 | 9.87% | 59,100 |
| Aug 24, 2026 | 92.00 | 97.25 | 90.00 | 97.25 | 97.25 | 9.95% | 54,600 |
| Aug 21, 2026 | 88.30 | 91.30 | 85.05 | 88.45 | 88.45 | -0.11% | 29,850 |
| Aug 20, 2026 | 91.00 | 92.60 | 87.20 | 88.55 | 88.55 | - | 21,750 |
| Aug 19, 2026 | 89.00 | 92.30 | 86.75 | 88.55 | 88.55 | 1.14% | 40,050 |
| Aug 18, 2026 | 89.20 | 92.55 | 84.95 | 87.55 | 87.55 | -4.63% | 28,050 |
| Aug 17, 2026 | 103.80 | 104.00 | 88.35 | 91.80 | 91.80 | -4.72% | 45,150 |
| Aug 14, 2026 | 88.00 | 96.35 | 88.00 | 96.35 | 96.35 | 9.99% | 42,150 |
| Aug 13, 2026 | 86.90 | 88.95 | 84.75 | 87.60 | 87.60 | 1.10% | 20,400 |
| Aug 12, 2026 | 95.40 | 95.50 | 84.05 | 86.65 | 86.65 | -6.98% | 102,900 |
| Aug 11, 2026 | 101.40 | 101.40 | 91.25 | 93.15 | 93.15 | -8.09% | 99,000 |
| Aug 10, 2026 | 104.00 | 104.50 | 101.05 | 101.35 | 101.35 | -1.27% | 18,750 |
| Aug 7, 2026 | 102.20 | 105.00 | 101.00 | 102.65 | 102.65 | -0.24% | 28,050 |
| Aug 6, 2026 | 107.50 | 107.50 | 102.10 | 102.90 | 102.90 | -4.23% | 60,600 |
| Aug 5, 2026 | 107.00 | 108.00 | 105.00 | 107.45 | 107.45 | 0.89% | 9,600 |
| Aug 4, 2026 | 106.00 | 107.80 | 105.00 | 106.50 | 106.50 | 0.24% | 10,500 |
| Aug 3, 2026 | 107.65 | 107.95 | 103.65 | 106.25 | 106.25 | 3.31% | 21,000 |
| Jul 31, 2026 | 106.50 | 106.90 | 101.20 | 102.85 | 102.85 | -3.38% | 43,950 |
| Jul 30, 2026 | 111.95 | 112.00 | 106.40 | 106.45 | 106.45 | -4.91% | 48,450 |
| Jul 29, 2026 | 111.00 | 111.95 | 110.00 | 111.95 | 111.95 | 0.99% | 21,000 |
| Jul 28, 2026 | 111.25 | 119.00 | 108.60 | 110.85 | 110.85 | -3.02% | 34,500 |
| Jul 27, 2026 | 118.20 | 118.20 | 113.15 | 114.30 | 114.30 | -3.26% | 16,350 |
| Jul 24, 2026 | 113.00 | 118.90 | 112.00 | 118.15 | 118.15 | 4.33% | 24,000 |
| Jul 23, 2026 | 112.10 | 115.50 | 112.10 | 113.25 | 113.25 | 0.58% | 12,750 |
| Jul 22, 2026 | 115.50 | 115.65 | 111.60 | 112.60 | 112.60 | -2.13% | 11,700 |
| Jul 21, 2026 | 112.35 | 116.00 | 112.00 | 115.05 | 115.05 | 0.04% | 14,550 |
| Jul 20, 2026 | 117.10 | 118.45 | 111.15 | 115.00 | 115.00 | -1.33% | 9,450 |
| Jul 17, 2026 | 113.00 | 118.00 | 110.15 | 116.55 | 116.55 | 2.37% | 16,350 |
| Jul 16, 2026 | 121.45 | 121.45 | 111.50 | 113.85 | 113.85 | -2.94% | 36,750 |
| Jul 15, 2026 | 116.80 | 118.75 | 114.30 | 117.30 | 117.30 | 3.71% | 20,100 |
| Jul 14, 2026 | 116.25 | 121.90 | 112.10 | 113.10 | 113.10 | -2.67% | 11,850 |
| Jul 13, 2026 | 116.90 | 118.00 | 114.00 | 116.20 | 116.20 | - | 13,200 |
| Jul 10, 2026 | 115.25 | 118.00 | 115.00 | 116.20 | 116.20 | 0.39% | 18,900 |
| Jul 9, 2026 | 117.80 | 120.90 | 115.10 | 115.75 | 115.75 | -3.70% | 16,650 |
| Jul 8, 2026 | 126.40 | 126.60 | 120.20 | 120.20 | 120.20 | -4.98% | 16,800 |
| Jul 7, 2026 | 130.00 | 130.80 | 123.25 | 126.50 | 126.50 | 0.84% | 32,400 |
| Jul 6, 2026 | 125.45 | 125.45 | 124.95 | 125.45 | 125.45 | 4.98% | 62,550 |
| Jul 3, 2026 | 111.60 | 121.20 | 111.00 | 119.50 | 119.50 | 3.51% | 35,100 |
| Jul 2, 2026 | 118.00 | 118.00 | 113.15 | 115.45 | 115.45 | -2.12% | 5,550 |
| Jul 1, 2026 | 116.05 | 119.00 | 115.00 | 117.95 | 117.95 | 1.64% | 8,400 |
| Jun 30, 2026 | 113.60 | 117.95 | 113.50 | 116.05 | 116.05 | 3.29% | 13,200 |