Kore Digital Limited KDL
NSE · India · Communications
INR 1,624.00-47.00 (-2.81%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 47.20 | -4.93% | INR 47.20 | INR 47.20 | INR 47.20 | 3.90K |
| 2026-09-30 | INR 49.65 | -4.98% | INR 49.65 | INR 49.65 | INR 49.65 | 5.10K |
| 2026-09-29 | INR 52.25 | -5.00% | INR 52.25 | INR 52.25 | INR 52.25 | 2.70K |
| 2026-09-28 | INR 55.00 | -4.93% | INR 55.00 | INR 55.00 | INR 55.00 | 3.15K |
| 2026-09-25 | INR 57.85 | -4.93% | INR 57.85 | INR 57.85 | INR 57.85 | 10.50K |
| 2026-09-24 | INR 60.85 | -5.00% | INR 60.85 | INR 60.85 | INR 60.85 | 7.50K |
| 2026-09-23 | INR 64.05 | -4.97% | INR 64.05 | INR 64.05 | INR 64.05 | 8.55K |
| 2026-09-22 | INR 67.40 | -4.94% | INR 67.40 | INR 67.40 | INR 67.40 | 7.50K |
| 2026-09-21 | INR 70.90 | -9.97% | INR 70.90 | INR 70.90 | INR 70.90 | 12.30K |
| 2026-09-18 | INR 78.75 | -10.00% | INR 78.75 | INR 78.75 | INR 78.75 | 28.65K |
| 2026-09-17 | INR 87.50 | -0.11% | INR 89.15 | INR 89.15 | INR 87.25 | 5.70K |
| 2026-09-16 | INR 87.60 | -1.24% | INR 89.00 | INR 89.90 | INR 85.30 | 11.70K |
| 2026-09-15 | INR 88.70 | -5.08% | INR 93.00 | INR 93.45 | INR 87.00 | 21.45K |
| 2026-09-11 | INR 93.45 | +7.91% | INR 91.40 | INR 95.25 | INR 87.70 | 30.30K |
| 2026-09-10 | INR 86.60 | -1.76% | INR 88.40 | INR 90.90 | INR 86.00 | 12.00K |
| 2026-09-09 | INR 88.15 | -2.87% | INR 87.00 | INR 91.85 | INR 85.25 | 24.75K |
| 2026-09-08 | INR 90.75 | -0.77% | INR 91.90 | INR 91.90 | INR 88.10 | 15.75K |
| 2026-09-07 | INR 91.45 | -1.08% | INR 94.00 | INR 94.00 | INR 89.10 | 12.45K |
| 2026-09-04 | INR 92.45 | +2.15% | INR 92.95 | INR 92.95 | INR 90.75 | 13.95K |
| 2026-09-03 | INR 90.50 | +1.69% | INR 89.15 | INR 92.95 | INR 89.00 | 19.65K |
| 2026-09-02 | INR 89.00 | -2.04% | INR 89.50 | INR 92.00 | INR 88.00 | 19.50K |
| 2026-09-01 | INR 90.85 | -0.44% | INR 91.70 | INR 94.65 | INR 88.70 | 18.60K |
| 2026-08-31 | INR 91.25 | -9.02% | INR 100.00 | INR 101.00 | INR 90.30 | 90.30K |
| 2026-08-28 | INR 100.30 | +2.61% | INR 99.00 | INR 104.00 | INR 98.00 | 18.00K |
| 2026-08-27 | INR 97.75 | -6.68% | INR 105.75 | INR 107.40 | INR 97.05 | 41.85K |
| 2026-08-26 | INR 104.75 | -1.97% | INR 109.00 | INR 110.00 | INR 99.00 | 28.65K |
| 2026-08-25 | INR 106.85 | +9.87% | INR 101.40 | INR 106.95 | INR 99.15 | 59.10K |
| 2026-08-24 | INR 97.25 | +9.95% | INR 92.00 | INR 97.25 | INR 90.00 | 54.60K |
| 2026-08-21 | INR 88.45 | -0.11% | INR 88.30 | INR 91.30 | INR 85.05 | 29.85K |
| 2026-08-20 | INR 88.55 | 0.00% | INR 91.00 | INR 92.60 | INR 87.20 | 21.75K |
| 2026-08-19 | INR 88.55 | +1.14% | INR 89.00 | INR 92.30 | INR 86.75 | 40.05K |
| 2026-08-18 | INR 87.55 | -4.63% | INR 89.20 | INR 92.55 | INR 84.95 | 28.05K |
| 2026-08-17 | INR 91.80 | -4.72% | INR 103.80 | INR 104.00 | INR 88.35 | 45.15K |
| 2026-08-14 | INR 96.35 | +9.99% | INR 88.00 | INR 96.35 | INR 88.00 | 42.15K |
| 2026-08-13 | INR 87.60 | +1.10% | INR 86.90 | INR 88.95 | INR 84.75 | 20.40K |
| 2026-08-12 | INR 86.65 | -6.98% | INR 95.40 | INR 95.50 | INR 84.05 | 102.90K |
| 2026-08-11 | INR 93.15 | -8.09% | INR 101.40 | INR 101.40 | INR 91.25 | 99.00K |
| 2026-08-10 | INR 101.35 | -1.27% | INR 104.00 | INR 104.50 | INR 101.05 | 18.75K |
| 2026-08-07 | INR 102.65 | -0.24% | INR 102.20 | INR 105.00 | INR 101.00 | 28.05K |
| 2026-08-06 | INR 102.90 | -4.23% | INR 107.50 | INR 107.50 | INR 102.10 | 60.60K |
| 2026-08-05 | INR 107.45 | +0.89% | INR 107.00 | INR 108.00 | INR 105.00 | 9.60K |
| 2026-08-04 | INR 106.50 | +0.24% | INR 106.00 | INR 107.80 | INR 105.00 | 10.50K |
| 2026-08-03 | INR 106.25 | +3.31% | INR 107.65 | INR 107.95 | INR 103.65 | 21.00K |
| 2026-07-31 | INR 102.85 | -3.38% | INR 106.50 | INR 106.90 | INR 101.20 | 43.95K |
| 2026-07-30 | INR 106.45 | -4.91% | INR 111.95 | INR 112.00 | INR 106.40 | 48.45K |
| 2026-07-29 | INR 111.95 | +0.99% | INR 111.00 | INR 111.95 | INR 110.00 | 21.00K |
| 2026-07-28 | INR 110.85 | -3.02% | INR 111.25 | INR 119.00 | INR 108.60 | 34.50K |
| 2026-07-27 | INR 114.30 | -3.26% | INR 118.20 | INR 118.20 | INR 113.15 | 16.35K |
| 2026-07-24 | INR 118.15 | +4.33% | INR 113.00 | INR 118.90 | INR 112.00 | 24.00K |
| 2026-07-23 | INR 113.25 | +0.58% | INR 112.10 | INR 115.50 | INR 112.10 | 12.75K |
| 2026-07-22 | INR 112.60 | -2.13% | INR 115.50 | INR 115.65 | INR 111.60 | 11.70K |
| 2026-07-21 | INR 115.05 | +0.04% | INR 112.35 | INR 116.00 | INR 112.00 | 14.55K |
| 2026-07-20 | INR 115.00 | -1.33% | INR 117.10 | INR 118.45 | INR 111.15 | 9.45K |
| 2026-07-17 | INR 116.55 | +2.37% | INR 113.00 | INR 118.00 | INR 110.15 | 16.35K |
| 2026-07-16 | INR 113.85 | -2.94% | INR 121.45 | INR 121.45 | INR 111.50 | 36.75K |
| 2026-07-15 | INR 117.30 | +3.71% | INR 116.80 | INR 118.75 | INR 114.30 | 20.10K |
| 2026-07-14 | INR 113.10 | -2.67% | INR 116.25 | INR 121.90 | INR 112.10 | 11.85K |
| 2026-07-13 | INR 116.20 | 0.00% | INR 116.90 | INR 118.00 | INR 114.00 | 13.20K |
| 2026-07-10 | INR 116.20 | +0.39% | INR 115.25 | INR 118.00 | INR 115.00 | 18.90K |
| 2026-07-09 | INR 115.75 | -3.70% | INR 117.80 | INR 120.90 | INR 115.10 | 16.65K |
| 2026-07-08 | INR 120.20 | -4.98% | INR 126.40 | INR 126.60 | INR 120.20 | 16.80K |
| 2026-07-07 | INR 126.50 | +0.84% | INR 130.00 | INR 130.80 | INR 123.25 | 32.40K |
| 2026-07-06 | INR 125.45 | +4.98% | INR 125.45 | INR 125.45 | INR 124.95 | 62.55K |
| 2026-07-03 | INR 119.50 | +3.51% | INR 111.60 | INR 121.20 | INR 111.00 | 35.10K |
| 2026-07-02 | INR 115.45 | -2.12% | INR 118.00 | INR 118.00 | INR 113.15 | 5.55K |
| 2026-07-01 | INR 117.95 | +1.64% | INR 116.05 | INR 119.00 | INR 115.00 | 8.40K |
| 2026-06-30 | INR 116.05 | +3.29% | INR 113.60 | INR 117.95 | INR 113.50 | 13.20K |
| 2026-06-29 | INR 112.35 | -3.06% | INR 111.15 | INR 114.50 | INR 110.25 | 27.00K |
| 2026-06-26 | INR 115.90 | 0.00% | INR 115.90 | INR 115.90 | INR 115.90 | 0 |
| 2026-06-25 | INR 115.90 | -2.15% | INR 116.15 | INR 119.45 | INR 115.00 | 10.50K |
| 2026-06-24 | INR 118.45 | -4.32% | INR 124.90 | INR 125.00 | INR 118.00 | 20.25K |
| 2026-06-23 | INR 123.80 | -2.21% | INR 129.00 | INR 129.00 | INR 120.30 | 28.05K |
| 2026-06-22 | INR 126.60 | -1.52% | INR 130.00 | INR 130.00 | INR 125.60 | 17.10K |
| 2026-06-19 | INR 128.55 | +0.98% | INR 127.00 | INR 132.50 | INR 123.00 | 24.15K |
| 2026-06-18 | INR 127.30 | +3.41% | INR 126.70 | INR 129.25 | INR 125.00 | 30.90K |
| 2026-06-17 | INR 123.10 | -4.68% | INR 129.15 | INR 132.50 | INR 122.70 | 29.85K |
| 2026-06-16 | INR 129.15 | -0.39% | INR 129.65 | INR 132.65 | INR 123.20 | 23.40K |
| 2026-06-15 | INR 129.65 | +4.35% | INR 129.85 | INR 130.45 | INR 124.25 | 36.30K |
| 2026-06-12 | INR 124.25 | +3.63% | INR 125.85 | INR 125.85 | INR 113.95 | 100.05K |
| 2026-06-11 | INR 119.90 | +4.99% | INR 119.90 | INR 119.90 | INR 119.90 | 8.55K |
| 2026-06-10 | INR 114.20 | +4.92% | INR 108.00 | INR 114.25 | INR 107.05 | 53.70K |
| 2026-06-09 | INR 108.85 | -1.76% | INR 111.00 | INR 114.00 | INR 106.00 | 18.90K |
| 2026-06-08 | INR 110.80 | -3.48% | INR 118.00 | INR 118.00 | INR 109.70 | 29.40K |
| 2026-06-05 | INR 114.80 | +3.38% | INR 114.90 | INR 115.95 | INR 105.50 | 97.05K |
| 2026-06-04 | INR 111.05 | -4.96% | INR 111.05 | INR 121.90 | INR 111.05 | 131.25K |
| 2026-06-03 | INR 116.85 | -4.96% | INR 116.85 | INR 116.85 | INR 116.85 | 5.40K |
| 2026-06-02 | INR 122.95 | -4.98% | INR 122.95 | INR 122.95 | INR 122.95 | 10.20K |
| 2026-06-01 | INR 129.40 | -4.99% | INR 129.40 | INR 129.40 | INR 129.40 | 15.75K |
| 2026-05-29 | INR 136.20 | +3.42% | INR 135.00 | INR 138.00 | INR 129.60 | 19.05K |
| 2026-05-28 | INR 131.70 | 0.00% | INR 131.70 | INR 131.70 | INR 131.70 | 0 |