Kore Digital Limited (NSE:KDL)
India · Delayed Price · Currency is INR 36.65
-1.90 (-4.93%)
At close: Oct 9, 2026
Kore Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |