Skip to main content
logo
KDDL Limited (BOM:532054)
India flag India · Delayed Price · Currency is INR
2,881.15
+254.80 (9.70%)
At close: May 21, 2026

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,805.002,951.502,775.302,881.152,881.159.70%25,495
May 20, 20262,598.952,626.352,460.002,626.352,626.3520.00%8,866
May 19, 20262,200.002,232.002,166.752,188.652,188.65-0.10%307
May 18, 20262,233.002,237.002,190.002,190.852,190.85-2.20%356
May 15, 20262,300.002,300.002,240.002,240.052,240.05-1.72%332
May 14, 20262,308.202,308.202,244.002,279.202,279.20-0.69%526
May 13, 20262,295.002,343.252,294.302,295.152,295.150.34%188
May 12, 20262,341.202,375.202,275.902,287.452,287.45-2.88%540
May 11, 20262,469.952,469.952,350.402,355.202,355.20-4.01%626
May 8, 20262,388.002,535.502,388.002,453.702,453.700.85%1,163
May 7, 20262,390.002,450.002,382.002,433.102,433.102.10%265
May 6, 20262,371.002,387.302,333.802,383.152,383.150.70%351
May 5, 20262,345.002,422.552,210.652,366.652,366.65-1.60%3,339
May 4, 20262,350.652,441.002,350.652,405.202,405.201.24%259
Apr 30, 20262,423.002,429.552,292.652,375.752,375.75-1.60%1,355
Apr 29, 20262,538.902,544.402,385.002,414.452,414.45-3.47%358
Apr 28, 20262,490.002,591.352,490.002,501.352,501.35-1.33%297
Apr 27, 20262,559.052,559.902,534.552,534.952,534.951.30%380
Apr 24, 20262,540.002,557.002,502.002,502.502,502.50-1.96%137
Apr 23, 20262,532.002,588.002,521.802,552.552,552.55-0.02%1,088
Apr 22, 20262,414.802,570.302,390.452,553.002,553.005.72%1,555
Apr 21, 20262,411.302,475.002,396.852,414.802,414.800.66%879
Apr 20, 20262,412.102,431.602,390.002,398.902,398.90-1.82%244
Apr 17, 20262,400.002,450.002,400.002,443.402,443.402.37%409
Apr 16, 20262,400.002,455.952,364.802,386.752,386.75-0.37%934
Apr 15, 20262,464.652,464.652,373.002,395.502,395.501.30%361
Apr 13, 20262,250.052,403.002,250.052,364.802,364.80-0.72%331
Apr 10, 20262,312.502,425.502,305.202,381.952,381.954.29%484
Apr 9, 20262,280.002,352.752,280.002,283.902,283.90-0.84%84
Apr 8, 20262,301.002,336.002,243.002,303.252,303.253.46%1,298
Apr 7, 20262,211.202,230.002,190.702,226.302,226.301.01%160
Apr 6, 20262,244.352,244.352,170.002,203.952,203.95-0.02%510
Apr 2, 20262,091.402,226.002,088.802,204.352,204.352.00%672
Apr 1, 20262,103.502,186.302,103.502,161.152,161.156.33%448
Mar 30, 20261,976.252,067.301,976.252,032.452,032.45-2.44%2,796
Mar 27, 20262,155.802,190.902,061.302,083.252,083.25-4.82%1,119
Mar 25, 20262,158.602,217.902,158.352,188.852,188.851.86%1,203
Mar 24, 20262,130.002,172.002,068.702,148.802,148.802.31%718
Mar 23, 20262,145.002,171.102,079.302,100.352,100.35-3.80%855
Mar 20, 20262,267.502,282.752,153.502,183.252,183.25-2.82%1,194
Mar 19, 20262,255.002,326.802,230.352,246.552,246.55-3.19%317
Mar 18, 20262,231.302,332.002,212.002,320.502,320.506.89%307
Mar 17, 20262,169.602,193.052,162.002,170.852,170.850.06%66
Mar 16, 20262,168.202,212.952,124.152,169.552,169.55-1.89%376
Mar 13, 20262,439.902,488.002,186.002,211.352,211.35-4.26%2,006
Mar 12, 20262,284.802,330.252,245.752,309.752,309.75-0.65%1,920
Mar 11, 20262,326.552,388.002,315.002,324.902,324.900.01%6,450
Mar 10, 20262,327.302,352.202,306.652,324.652,324.65-0.11%137
Mar 9, 20262,399.952,399.952,282.202,327.202,327.20-3.68%598
Mar 6, 20262,391.002,438.302,374.452,416.002,416.000.31%4,332