Skip to main content
logo
KDDL Limited (BOM:532054)
India flag India · Delayed Price · Currency is INR
2,384.90
-126.20 (-5.03%)
At close: Feb 12, 2026

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,511.202,550.102,341.852,384.902,384.90-5.03%832
Feb 11, 20262,531.602,548.302,490.002,511.102,511.10-2.90%790
Feb 10, 20262,559.502,592.552,546.252,586.202,586.201.58%157
Feb 9, 20262,490.002,557.202,490.002,546.002,546.002.33%394
Feb 6, 20262,503.202,503.202,457.402,488.052,488.05-0.77%457
Feb 5, 20262,492.802,513.652,458.002,507.252,507.250.58%90
Feb 4, 20262,459.702,508.302,451.002,492.752,492.751.78%392
Feb 3, 20262,363.052,486.002,305.002,449.102,449.104.73%1,076
Feb 2, 20262,323.302,338.602,260.552,338.602,338.60-1.41%344
Feb 1, 20262,284.502,415.702,284.502,372.152,372.153.84%143
Jan 30, 20262,250.002,406.852,114.002,284.452,284.457.33%2,893
Jan 29, 20262,176.702,182.102,120.002,128.452,128.45-2.21%791
Jan 28, 20262,110.102,183.902,092.152,176.652,176.654.91%929
Jan 27, 20262,117.302,117.302,067.252,074.852,074.85-2.01%337
Jan 23, 20262,181.102,196.652,106.102,117.352,117.35-2.73%469
Jan 22, 20262,098.602,176.852,098.602,176.852,176.853.73%47
Jan 21, 20262,163.002,187.502,091.552,098.502,098.50-3.74%732
Jan 20, 20262,150.002,206.702,150.002,180.002,180.00-0.06%712
Jan 19, 20262,158.102,226.202,150.002,181.252,181.250.08%15,517
Jan 16, 20262,241.002,251.052,141.452,179.452,179.45-2.99%569
Jan 14, 20262,285.002,301.352,241.752,246.652,246.65-3.79%182
Jan 13, 20262,291.002,353.102,260.852,335.152,335.152.21%256
Jan 12, 20262,300.052,305.002,240.002,284.652,284.65-2.52%502
Jan 9, 20262,408.802,408.802,309.902,343.652,343.65-2.70%540
Jan 8, 20262,341.052,549.002,341.052,408.702,408.700.40%2,193
Jan 7, 20262,351.502,401.602,335.502,399.002,399.001.35%255
Jan 6, 20262,349.802,390.002,303.052,367.002,367.000.73%370
Jan 5, 20262,461.702,461.702,335.452,349.752,349.75-2.30%642
Jan 2, 20262,452.002,452.002,391.352,405.102,405.10-2.18%406
Jan 1, 20262,495.002,505.052,455.702,458.602,458.60-0.45%75
Dec 31, 20252,439.352,490.002,399.802,469.702,469.701.25%605
Dec 30, 20252,375.902,457.002,370.852,439.302,439.302.54%306
Dec 29, 20252,395.002,395.002,319.702,378.902,378.90-0.43%365
Dec 26, 20252,565.802,565.802,385.152,389.202,389.20-0.61%297
Dec 24, 20252,361.652,428.002,361.652,403.852,403.850.33%410
Dec 23, 20252,322.302,412.002,322.302,396.002,396.003.18%735
Dec 22, 20252,308.002,350.002,306.152,322.252,322.250.94%311
Dec 19, 20252,319.552,474.002,284.202,300.552,300.55-0.91%1,554
Dec 18, 20252,288.102,329.002,260.002,321.752,321.751.54%121
Dec 17, 20252,324.702,329.652,281.002,286.502,286.50-1.64%185
Dec 16, 20252,334.702,341.002,281.152,324.652,324.65-0.43%214
Dec 15, 20252,307.202,349.452,295.252,334.652,334.651.30%212
Dec 12, 20252,308.402,320.102,288.002,304.702,304.70-0.16%278
Dec 11, 20252,273.502,335.852,250.002,308.402,308.401.54%7,395
Dec 10, 20252,295.302,351.052,272.002,273.502,273.50-0.95%220
Dec 9, 20252,261.002,301.652,229.302,295.302,295.300.05%620
Dec 8, 20252,320.552,525.002,281.352,294.202,294.20-2.17%3,590
Dec 5, 20252,398.952,398.952,337.602,345.052,345.05-0.90%260
Dec 4, 20252,387.502,392.202,365.002,366.302,366.30-0.93%120
Dec 3, 20252,465.902,465.902,353.802,388.552,388.55-3.46%946