KDDL Limited (BOM:532054)
India · Delayed Price · Currency is INR 4,002.30
-6.55 (-0.16%)
At close: Oct 7, 2026
KDDL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4,025.00 | 4,050.00 | 3,975.90 | 4,002.30 | 4,002.30 | -0.16% | 3,550 |
| Oct 6, 2026 | 4,039.75 | 4,068.60 | 3,961.90 | 4,008.85 | 4,008.85 | 1.19% | 1,003 |
| Oct 5, 2026 | 3,965.15 | 4,036.50 | 3,878.65 | 3,961.60 | 3,961.60 | 1.06% | 6,946 |
| Oct 1, 2026 | 3,887.95 | 4,016.85 | 3,852.25 | 3,920.15 | 3,920.15 | 0.83% | 1,978 |
| Sep 30, 2026 | 3,887.10 | 4,016.30 | 3,865.90 | 3,888.00 | 3,888.00 | -1.25% | 1,335 |
| Sep 29, 2026 | 4,014.10 | 4,054.45 | 3,902.05 | 3,937.30 | 3,937.30 | -1.82% | 1,273 |
| Sep 28, 2026 | 4,063.05 | 4,111.90 | 3,955.20 | 4,010.10 | 4,010.10 | -0.45% | 2,365 |
| Sep 25, 2026 | 4,229.75 | 4,229.75 | 4,012.25 | 4,028.40 | 4,028.40 | -2.11% | 2,603 |
| Sep 24, 2026 | 4,194.40 | 4,194.40 | 4,068.40 | 4,115.20 | 4,115.20 | -3.28% | 2,719 |
| Sep 23, 2026 | 3,978.05 | 4,280.35 | 3,978.05 | 4,254.65 | 4,254.65 | 7.31% | 5,081 |
| Sep 22, 2026 | 4,057.45 | 4,100.00 | 3,950.00 | 3,964.65 | 3,964.65 | -0.90% | 1,655 |
| Sep 21, 2026 | 3,850.00 | 4,037.00 | 3,829.50 | 4,000.50 | 4,000.50 | 3.82% | 10,837 |
| Sep 18, 2026 | 3,863.25 | 3,873.50 | 3,822.20 | 3,853.30 | 3,853.30 | 0.37% | 389 |
| Sep 17, 2026 | 3,790.25 | 3,900.00 | 3,790.25 | 3,839.25 | 3,839.25 | 0.42% | 497 |
| Sep 16, 2026 | 3,760.00 | 3,859.00 | 3,739.00 | 3,823.35 | 3,823.35 | 1.96% | 1,309 |
| Sep 15, 2026 | 3,890.00 | 3,908.10 | 3,741.90 | 3,749.95 | 3,749.95 | -3.79% | 1,994 |
| Sep 11, 2026 | 3,869.50 | 3,930.10 | 3,850.00 | 3,897.60 | 3,897.60 | 0.40% | 1,005 |
| Sep 10, 2026 | 3,891.55 | 3,959.00 | 3,879.35 | 3,882.05 | 3,882.05 | -1.09% | 773 |
| Sep 9, 2026 | 3,960.00 | 3,999.90 | 3,883.00 | 3,924.65 | 3,924.65 | -0.91% | 1,102 |
| Sep 8, 2026 | 3,974.00 | 4,006.20 | 3,950.00 | 3,960.60 | 3,960.60 | -0.75% | 1,039 |
| Sep 7, 2026 | 3,986.90 | 4,025.25 | 3,899.40 | 3,998.55 | 3,990.55 | 2.30% | 1,411 |
| Sep 4, 2026 | 3,886.10 | 3,960.00 | 3,882.05 | 3,908.70 | 3,900.88 | 1.65% | 772 |
| Sep 3, 2026 | 3,855.00 | 3,946.00 | 3,838.35 | 3,845.25 | 3,837.56 | -0.14% | 1,306 |
| Sep 2, 2026 | 3,900.00 | 3,910.80 | 3,835.25 | 3,850.70 | 3,843.00 | -0.55% | 717 |
| Sep 1, 2026 | 3,930.00 | 3,955.35 | 3,828.80 | 3,872.10 | 3,864.35 | -1.37% | 617 |
| Aug 31, 2026 | 3,934.95 | 3,984.70 | 3,886.10 | 3,925.80 | 3,917.95 | -0.28% | 1,291 |
| Aug 28, 2026 | 3,950.00 | 3,968.20 | 3,922.20 | 3,936.70 | 3,928.82 | -0.05% | 976 |
| Aug 27, 2026 | 4,000.00 | 4,074.55 | 3,916.30 | 3,938.75 | 3,930.87 | -0.15% | 3,437 |
| Aug 26, 2026 | 3,924.00 | 4,029.70 | 3,923.35 | 3,944.55 | 3,936.66 | 0.19% | 1,134 |
| Aug 25, 2026 | 3,870.00 | 4,010.00 | 3,870.00 | 3,936.95 | 3,929.07 | 1.74% | 2,769 |
| Aug 24, 2026 | 4,005.15 | 4,013.15 | 3,825.00 | 3,869.60 | 3,861.86 | -3.53% | 64,277 |
| Aug 21, 2026 | 3,949.95 | 4,065.00 | 3,650.00 | 4,011.40 | 4,003.37 | 1.39% | 338,410 |
| Aug 20, 2026 | 3,947.30 | 3,995.00 | 3,922.75 | 3,956.50 | 3,948.58 | -0.01% | 500 |
| Aug 19, 2026 | 4,077.90 | 4,093.50 | 3,944.00 | 3,957.05 | 3,949.13 | -3.56% | 1,068 |
| Aug 18, 2026 | 4,060.00 | 4,126.00 | 4,050.00 | 4,103.10 | 4,094.89 | 0.63% | 785 |
| Aug 17, 2026 | 3,921.05 | 4,092.00 | 3,913.20 | 4,077.50 | 4,069.34 | 3.79% | 925 |
| Aug 14, 2026 | 3,930.70 | 3,950.00 | 3,877.15 | 3,928.60 | 3,920.74 | -0.58% | 588 |
| Aug 13, 2026 | 3,836.30 | 3,969.35 | 3,836.30 | 3,951.60 | 3,943.69 | 2.54% | 1,150 |
| Aug 12, 2026 | 3,844.00 | 3,870.00 | 3,781.90 | 3,853.70 | 3,845.99 | 0.25% | 990 |
| Aug 11, 2026 | 3,860.85 | 3,976.25 | 3,830.50 | 3,844.00 | 3,836.31 | 0.22% | 1,280 |
| Aug 10, 2026 | 3,843.00 | 4,012.05 | 3,813.40 | 3,835.75 | 3,828.08 | -0.23% | 2,879 |
| Aug 7, 2026 | 3,697.45 | 3,860.00 | 3,697.45 | 3,844.45 | 3,836.76 | 3.98% | 1,416 |
| Aug 6, 2026 | 3,679.55 | 3,779.05 | 3,641.45 | 3,697.45 | 3,690.05 | -0.22% | 3,395 |
| Aug 5, 2026 | 3,720.15 | 4,150.00 | 3,660.65 | 3,705.70 | 3,698.29 | 1.44% | 14,732 |
| Aug 4, 2026 | 3,478.05 | 3,756.70 | 3,478.05 | 3,653.05 | 3,645.74 | 5.78% | 8,757 |
| Aug 3, 2026 | 3,326.20 | 3,494.90 | 3,280.00 | 3,453.55 | 3,446.64 | 4.61% | 1,536 |
| Jul 31, 2026 | 3,200.00 | 3,343.95 | 3,191.00 | 3,301.40 | 3,294.79 | 3.69% | 732 |
| Jul 30, 2026 | 3,167.90 | 3,235.65 | 3,124.40 | 3,184.00 | 3,177.63 | 1.48% | 898 |
| Jul 29, 2026 | 3,140.00 | 3,168.75 | 3,121.75 | 3,137.60 | 3,131.32 | 0.43% | 170 |
| Jul 28, 2026 | 3,117.80 | 3,137.35 | 3,098.10 | 3,124.05 | 3,117.80 | 0.35% | 312 |