Skip to main content
logo
KDDL Limited (BOM:532054)
India flag India · Delayed Price · Currency is INR
2,958.70
+62.55 (2.16%)
At close: Jun 19, 2026

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,911.852,922.552,860.002,896.152,896.15-0.04%322
Jun 17, 20262,851.452,940.002,814.152,897.402,897.402.32%598
Jun 16, 20262,871.902,887.452,816.002,831.802,831.80-1.11%304
Jun 15, 20262,898.552,925.002,849.402,863.602,863.60-0.54%980
Jun 12, 20262,842.402,883.002,800.002,879.252,879.252.27%566
Jun 11, 20262,860.002,865.102,805.002,815.302,815.30-1.72%898
Jun 10, 20263,015.003,020.002,853.852,864.502,864.50-5.24%1,350
Jun 9, 20262,917.003,039.702,882.003,022.753,022.752.85%1,719
Jun 8, 20262,872.002,980.002,872.002,938.902,938.901.05%1,078
Jun 5, 20262,980.002,998.902,885.002,908.302,908.30-0.93%816
Jun 4, 20262,789.902,950.002,789.902,935.652,935.655.55%1,198
Jun 3, 20262,799.002,846.252,761.802,781.252,781.25-1.71%1,025
Jun 2, 20262,700.002,890.902,700.002,829.652,829.654.56%2,042
Jun 1, 20262,841.152,841.152,699.052,706.202,706.20-2.57%1,401
May 29, 20262,713.802,838.852,713.802,777.602,777.602.60%2,617
May 27, 20262,762.002,944.752,684.302,707.152,707.150.34%5,474
May 26, 20262,774.402,794.952,683.502,697.902,697.90-3.42%999
May 25, 20262,873.452,879.352,763.652,793.402,793.40-0.64%2,067
May 22, 20262,862.152,922.902,787.202,811.502,811.50-2.42%6,046
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