Kore Digital Limited (NSE:KDL)
India · Delayed Price · Currency is INR 116.55
+2.70 (2.37%)
At close: Jul 17, 2026
Kore Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 111.15 | 114.50 | 110.25 | 112.35 | 112.35 | -3.06% | 27,000 |
| Jun 25, 2026 | 116.15 | 119.45 | 115.00 | 115.90 | 115.90 | -2.15% | 10,500 |
| Jun 24, 2026 | 124.90 | 125.00 | 118.00 | 118.45 | 118.45 | -4.32% | 20,250 |
| Jun 23, 2026 | 129.00 | 129.00 | 120.30 | 123.80 | 123.80 | -2.21% | 28,050 |
| Jun 22, 2026 | 130.00 | 130.00 | 125.60 | 126.60 | 126.60 | -1.52% | 17,100 |
| Jun 19, 2026 | 127.00 | 132.50 | 123.00 | 128.55 | 128.55 | 0.98% | 24,150 |
| Jun 18, 2026 | 126.70 | 129.25 | 125.00 | 127.30 | 127.30 | 3.41% | 30,900 |
| Jun 17, 2026 | 129.15 | 132.50 | 122.70 | 123.10 | 123.10 | -4.68% | 29,850 |
| Jun 16, 2026 | 129.65 | 132.65 | 123.20 | 129.15 | 129.15 | -0.39% | 23,400 |
| Jun 15, 2026 | 129.85 | 130.45 | 124.25 | 129.65 | 129.65 | 4.35% | 36,300 |
| Jun 12, 2026 | 125.85 | 125.85 | 113.95 | 124.25 | 124.25 | 3.63% | 100,050 |
| Jun 11, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 4.99% | 8,550 |
| Jun 10, 2026 | 108.00 | 114.25 | 107.05 | 114.20 | 114.20 | 4.92% | 53,700 |
| Jun 9, 2026 | 111.00 | 114.00 | 106.00 | 108.85 | 108.85 | -1.76% | 18,900 |
| Jun 8, 2026 | 118.00 | 118.00 | 109.70 | 110.80 | 110.80 | -3.48% | 29,400 |
| Jun 5, 2026 | 114.90 | 115.95 | 105.50 | 114.80 | 114.80 | 3.38% | 97,050 |
| Jun 4, 2026 | 111.05 | 121.90 | 111.05 | 111.05 | 111.05 | -4.96% | 131,250 |
| Jun 3, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -4.96% | 5,400 |
| Jun 2, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -4.98% | 10,200 |
| Jun 1, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -4.99% | 15,750 |
| May 29, 2026 | 135.00 | 138.00 | 129.60 | 136.20 | 136.20 | 3.42% | 19,050 |
| May 27, 2026 | 134.00 | 139.00 | 129.25 | 131.70 | 131.70 | -3.09% | 22,500 |
| May 26, 2026 | 145.00 | 145.85 | 134.75 | 135.90 | 135.90 | -4.16% | 19,500 |
| May 25, 2026 | 140.00 | 144.00 | 136.00 | 141.80 | 141.80 | 2.31% | 11,850 |
| 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 |