KDDL Limited (BOM:532054)
India · Delayed Price · Currency is INR 4,011.40
+54.90 (1.39%)
At close: Aug 21, 2026
KDDL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,949.95 | 4,065.00 | 3,650.00 | 4,011.40 | 4,011.40 | 1.39% | 338,410 |
| Aug 20, 2026 | 3,947.30 | 3,995.00 | 3,922.75 | 3,956.50 | 3,956.50 | -0.01% | 500 |
| Aug 19, 2026 | 4,077.90 | 4,093.50 | 3,944.00 | 3,957.05 | 3,957.05 | -3.56% | 1,068 |
| Aug 18, 2026 | 4,060.00 | 4,126.00 | 4,050.00 | 4,103.10 | 4,103.10 | 0.63% | 785 |
| Aug 17, 2026 | 3,921.05 | 4,092.00 | 3,913.20 | 4,077.50 | 4,077.50 | 3.79% | 925 |
| Aug 14, 2026 | 3,930.70 | 3,950.00 | 3,877.15 | 3,928.60 | 3,928.60 | -0.58% | 588 |
| Aug 13, 2026 | 3,836.30 | 3,969.35 | 3,836.30 | 3,951.60 | 3,951.60 | 2.54% | 1,150 |
| Aug 12, 2026 | 3,844.00 | 3,870.00 | 3,781.90 | 3,853.70 | 3,853.70 | 0.25% | 990 |
| Aug 11, 2026 | 3,860.85 | 3,976.25 | 3,830.50 | 3,844.00 | 3,844.00 | 0.22% | 1,280 |
| Aug 10, 2026 | 3,843.00 | 4,012.05 | 3,813.40 | 3,835.75 | 3,835.75 | -0.23% | 2,879 |
| Aug 7, 2026 | 3,697.45 | 3,860.00 | 3,697.45 | 3,844.45 | 3,844.45 | 3.98% | 1,416 |
| Aug 6, 2026 | 3,679.55 | 3,779.05 | 3,641.45 | 3,697.45 | 3,697.45 | -0.22% | 3,395 |
| Aug 5, 2026 | 3,720.15 | 4,150.00 | 3,660.65 | 3,705.70 | 3,705.70 | 1.44% | 14,732 |
| Aug 4, 2026 | 3,478.05 | 3,756.70 | 3,478.05 | 3,653.05 | 3,653.05 | 5.78% | 8,757 |
| Aug 3, 2026 | 3,326.20 | 3,494.90 | 3,280.00 | 3,453.55 | 3,453.55 | 4.61% | 1,536 |
| Jul 31, 2026 | 3,200.00 | 3,343.95 | 3,191.00 | 3,301.40 | 3,301.40 | 3.69% | 732 |
| Jul 30, 2026 | 3,167.90 | 3,235.65 | 3,124.40 | 3,184.00 | 3,184.00 | 1.48% | 898 |
| Jul 29, 2026 | 3,140.00 | 3,168.75 | 3,121.75 | 3,137.60 | 3,137.60 | 0.43% | 170 |
| Jul 28, 2026 | 3,117.80 | 3,137.35 | 3,098.10 | 3,124.05 | 3,124.05 | 0.35% | 312 |
| Jul 27, 2026 | 3,202.95 | 3,211.15 | 3,101.00 | 3,113.30 | 3,113.30 | -1.06% | 458 |
| Jul 24, 2026 | 3,045.00 | 3,153.40 | 3,045.00 | 3,146.65 | 3,146.65 | 1.60% | 622 |
| Jul 23, 2026 | 3,090.00 | 3,150.00 | 3,090.00 | 3,096.95 | 3,096.95 | 0.11% | 251 |
| Jul 22, 2026 | 3,173.50 | 3,186.05 | 3,088.45 | 3,093.60 | 3,093.60 | -2.52% | 504 |
| Jul 21, 2026 | 3,207.50 | 3,210.00 | 3,137.60 | 3,173.50 | 3,173.50 | -0.85% | 296 |
| Jul 20, 2026 | 3,182.00 | 3,250.00 | 3,181.60 | 3,200.85 | 3,200.85 | 0.61% | 172 |
| Jul 17, 2026 | 3,198.70 | 3,214.85 | 3,141.30 | 3,181.35 | 3,181.35 | -2.10% | 566 |
| Jul 16, 2026 | 3,232.00 | 3,300.00 | 3,214.70 | 3,249.60 | 3,249.60 | 0.53% | 609 |
| Jul 15, 2026 | 3,323.65 | 3,326.95 | 3,222.40 | 3,232.55 | 3,232.55 | -0.79% | 447 |
| Jul 14, 2026 | 3,318.95 | 3,351.85 | 3,248.95 | 3,258.45 | 3,258.45 | -2.82% | 1,078 |
| Jul 13, 2026 | 3,252.55 | 3,378.00 | 3,215.00 | 3,353.15 | 3,353.15 | 3.69% | 1,294 |
| Jul 10, 2026 | 3,247.95 | 3,270.00 | 3,168.80 | 3,233.75 | 3,233.75 | 1.63% | 687 |
| Jul 9, 2026 | 3,104.60 | 3,228.70 | 3,100.20 | 3,181.85 | 3,181.85 | 4.25% | 499 |
| Jul 8, 2026 | 3,118.20 | 3,138.15 | 3,032.65 | 3,052.05 | 3,052.05 | -2.52% | 750 |
| Jul 7, 2026 | 3,227.45 | 3,227.45 | 3,112.30 | 3,131.00 | 3,131.00 | -1.85% | 866 |
| Jul 6, 2026 | 3,201.05 | 3,276.95 | 3,177.00 | 3,189.90 | 3,189.90 | -1.70% | 491 |
| Jul 3, 2026 | 3,266.70 | 3,277.50 | 3,210.05 | 3,244.95 | 3,244.95 | -1.21% | 880 |
| Jul 2, 2026 | 3,322.65 | 3,322.65 | 3,242.55 | 3,284.80 | 3,284.80 | -0.70% | 1,223 |
| Jul 1, 2026 | 3,203.45 | 3,325.00 | 3,203.00 | 3,307.80 | 3,307.80 | 2.36% | 2,062 |
| Jun 30, 2026 | 3,145.20 | 3,274.95 | 3,145.20 | 3,231.60 | 3,231.60 | 2.75% | 1,092 |
| Jun 29, 2026 | 3,170.40 | 3,212.40 | 3,115.00 | 3,145.20 | 3,145.20 | -0.39% | 717 |
| Jun 25, 2026 | 3,248.80 | 3,277.35 | 3,128.00 | 3,157.45 | 3,157.45 | -2.24% | 1,124 |
| Jun 24, 2026 | 3,097.10 | 3,413.70 | 3,089.95 | 3,229.70 | 3,229.70 | 5.03% | 7,164 |
| Jun 23, 2026 | 3,187.90 | 3,187.90 | 3,049.95 | 3,075.00 | 3,075.00 | -2.60% | 8,033 |
| Jun 22, 2026 | 2,996.95 | 3,275.00 | 2,984.45 | 3,156.95 | 3,156.95 | 6.70% | 7,996 |
| Jun 19, 2026 | 2,877.40 | 2,983.70 | 2,877.40 | 2,958.70 | 2,958.70 | 2.16% | 854 |
| Jun 18, 2026 | 2,911.85 | 2,922.55 | 2,860.00 | 2,896.15 | 2,896.15 | -0.04% | 322 |
| Jun 17, 2026 | 2,851.45 | 2,940.00 | 2,814.15 | 2,897.40 | 2,897.40 | 2.32% | 598 |
| Jun 16, 2026 | 2,871.90 | 2,887.45 | 2,816.00 | 2,831.80 | 2,831.80 | -1.11% | 304 |
| Jun 15, 2026 | 2,898.55 | 2,925.00 | 2,849.40 | 2,863.60 | 2,863.60 | -0.54% | 980 |
| Jun 12, 2026 | 2,842.40 | 2,883.00 | 2,800.00 | 2,879.25 | 2,879.25 | 2.27% | 566 |