Kore Digital Limited (NSE:KDL)
India · Delayed Price · Currency is INR 138.60
+3.65 (2.70%)
At close: May 22, 2026
Kore Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 139.00 | 139.00 | 136.00 | 138.60 | 138.60 | 2.70% | 7,050 |
| May 21, 2026 | 125.35 | 136.15 | 125.35 | 134.95 | 134.95 | 4.05% | 17,100 |
| May 20, 2026 | 136.00 | 136.00 | 128.65 | 129.70 | 129.70 | -4.21% | 16,200 |
| May 19, 2026 | 142.00 | 142.00 | 134.85 | 135.40 | 135.40 | -4.58% | 30,900 |
| May 18, 2026 | 149.95 | 149.95 | 141.80 | 141.90 | 141.90 | -4.92% | 26,550 |
| May 15, 2026 | 149.65 | 151.95 | 144.30 | 149.25 | 149.25 | -0.76% | 5,400 |
| May 14, 2026 | 152.00 | 153.40 | 147.05 | 150.40 | 150.40 | 2.94% | 10,050 |
| May 13, 2026 | 144.50 | 151.00 | 142.05 | 146.10 | 146.10 | 0.90% | 12,600 |
| May 12, 2026 | 147.05 | 152.00 | 144.35 | 144.80 | 144.80 | -4.67% | 34,050 |
| May 11, 2026 | 157.60 | 161.00 | 150.00 | 151.90 | 151.90 | -3.62% | 18,600 |
| May 8, 2026 | 162.15 | 162.50 | 157.60 | 157.60 | 157.60 | -2.66% | 10,050 |
| May 7, 2026 | 158.00 | 162.00 | 155.15 | 161.90 | 161.90 | 2.15% | 13,200 |
| May 6, 2026 | 161.40 | 163.00 | 156.50 | 158.50 | 158.50 | -1.12% | 7,500 |
| May 5, 2026 | 160.10 | 164.85 | 158.10 | 160.30 | 160.30 | 0.12% | 11,550 |
| May 4, 2026 | 159.90 | 162.30 | 158.05 | 160.10 | 160.10 | 3.56% | 18,600 |
| Apr 30, 2026 | 157.00 | 157.85 | 150.00 | 154.60 | 154.60 | -1.02% | 8,850 |
| Apr 29, 2026 | 156.85 | 160.00 | 155.00 | 156.20 | 156.20 | 0.22% | 7,650 |
| Apr 28, 2026 | 158.75 | 162.95 | 151.35 | 155.85 | 155.85 | -1.36% | 13,650 |
| Apr 27, 2026 | 160.90 | 160.90 | 153.00 | 158.00 | 158.00 | 3.10% | 16,500 |
| Apr 24, 2026 | 163.60 | 163.60 | 151.70 | 153.25 | 153.25 | -4.01% | 16,350 |
| Apr 23, 2026 | 160.00 | 173.25 | 159.65 | 159.65 | 159.65 | -5.00% | 25,050 |
| Apr 22, 2026 | 173.50 | 173.50 | 167.00 | 168.05 | 168.05 | -4.38% | 18,150 |
| Apr 21, 2026 | 175.50 | 180.10 | 163.00 | 175.75 | 175.75 | 2.45% | 39,300 |
| Apr 20, 2026 | 168.00 | 171.55 | 157.00 | 171.55 | 171.55 | 4.99% | 35,850 |
| Apr 17, 2026 | 162.00 | 163.40 | 161.00 | 163.40 | 163.40 | 4.98% | 15,450 |
| Apr 16, 2026 | 155.00 | 155.65 | 155.00 | 155.65 | 155.65 | 4.99% | 6,000 |
| Apr 15, 2026 | 141.00 | 148.25 | 140.00 | 148.25 | 148.25 | 4.99% | 16,950 |
| Apr 13, 2026 | 128.30 | 141.20 | 128.30 | 141.20 | 141.20 | 4.98% | 31,800 |
| Apr 10, 2026 | 129.35 | 136.95 | 129.00 | 134.50 | 134.50 | 2.48% | 11,400 |
| Apr 9, 2026 | 135.35 | 135.35 | 125.55 | 131.25 | 131.25 | 1.78% | 13,950 |
| Apr 8, 2026 | 128.95 | 128.95 | 124.30 | 128.95 | 128.95 | 4.97% | 12,150 |
| Apr 7, 2026 | 120.95 | 122.85 | 112.00 | 122.85 | 122.85 | 5.00% | 26,550 |
| 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 |