Skip to main content
logo
KDDL Limited (BOM:532054)
India flag India · Delayed Price · Currency is INR
2,387.75
-0.50 (-0.02%)
At close: Sep 5, 2025

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,390.452,410.002,367.052,384.102,379.10-0.15%377
Sep 5, 20252,351.052,409.002,351.052,387.752,382.74-0.02%1,098
Sep 4, 20252,389.252,402.802,356.802,388.252,383.242.36%1,575
Sep 3, 20252,400.552,464.752,320.002,333.302,328.41-1.90%1,385
Sep 2, 20252,251.002,430.952,251.002,378.602,373.61-0.36%1,334
Sep 1, 20252,437.102,440.002,370.452,387.152,382.140.24%541
Aug 29, 20252,400.052,419.352,350.002,381.352,376.36-1.65%1,346
Aug 28, 20252,350.052,427.702,350.052,421.252,416.171.16%282
Aug 26, 20252,435.852,435.852,387.652,393.452,388.43-1.51%391
Aug 25, 20252,480.002,481.902,423.802,430.152,425.05-1.67%1,069
Aug 22, 20252,559.102,561.502,469.002,471.502,466.32-3.31%516
Aug 21, 20252,578.952,584.752,548.402,556.152,550.790.95%779
Aug 20, 20252,560.002,585.352,514.952,532.152,526.840.27%1,867
Aug 19, 20252,550.002,618.152,507.502,525.402,520.100.84%1,029
Aug 18, 20252,541.452,672.702,490.552,504.452,499.20-3.47%1,330
Aug 14, 20252,558.002,660.002,551.902,594.502,589.063.35%747
Aug 13, 20252,545.002,559.552,499.352,510.352,505.09-1.15%259
Aug 12, 20252,656.952,656.952,522.002,539.652,534.32-0.56%277
Aug 11, 20252,580.102,610.652,551.152,553.852,548.49-2.06%316
Aug 8, 20252,581.902,619.302,581.852,607.502,602.031.25%356
Aug 7, 20252,655.002,657.752,563.852,575.202,569.80-2.95%586
Aug 6, 20252,659.202,663.602,621.702,653.352,647.79-0.92%345
Aug 5, 20252,674.002,720.502,639.102,678.052,672.430.02%474
Aug 4, 20252,731.802,731.802,607.052,677.552,671.942.39%1,141
Aug 1, 20252,650.402,699.202,610.002,615.052,609.57-3.29%1,032
Jul 31, 20252,671.002,725.402,670.952,704.052,698.38-0.19%1,381
Jul 30, 20252,755.002,755.002,675.902,709.102,703.42-1.35%10,718
Jul 29, 20252,750.052,802.102,715.002,746.052,740.29-1.53%2,276
Jul 28, 20252,833.802,940.102,747.002,788.652,782.80-2.31%1,186
Jul 25, 20252,880.002,899.152,828.852,854.552,848.56-1.42%2,448
Jul 24, 20252,810.002,937.002,804.552,895.702,889.632.82%5,205
Jul 23, 20252,730.052,828.002,730.052,816.352,810.441.29%642
Jul 22, 20252,794.952,799.052,766.702,780.452,774.62-0.09%1,384
Jul 21, 20252,712.752,820.202,712.752,783.002,777.161.83%727
Jul 18, 20252,770.952,841.302,726.002,733.052,727.32-1.20%2,785
Jul 17, 20252,791.602,793.852,709.102,766.252,760.45-0.99%1,762
Jul 16, 20252,736.552,829.002,736.552,793.802,787.940.41%1,598
Jul 15, 20252,768.002,790.002,747.052,782.352,776.520.16%1,720
Jul 14, 20252,693.252,791.352,682.452,778.002,772.172.85%533
Jul 11, 20252,749.602,750.002,683.652,700.902,695.24-1.20%454
Jul 10, 20252,770.052,770.102,721.002,733.602,727.87-637
Jul 9, 20252,764.002,850.002,718.052,733.652,727.92-0.89%2,139
Jul 8, 20252,811.652,814.152,747.552,758.252,752.47-1.67%877
Jul 7, 20252,826.052,852.152,796.152,805.002,799.12-0.72%1,014
Jul 4, 20252,791.002,842.452,745.652,825.302,819.381.39%1,577
Jul 3, 20252,814.552,815.202,772.002,786.502,780.66-1.41%1,488
Jul 2, 20252,800.052,858.002,793.502,826.352,820.42-0.19%2,148
Jul 1, 20252,890.002,923.252,791.002,831.752,825.81-1.98%2,888
Jun 30, 20252,699.852,911.902,659.952,889.002,882.948.87%6,005
Jun 27, 20252,671.102,728.802,647.052,653.602,648.04-0.66%1,725