KDDL Limited (BOM:532054)
India · Delayed Price · Currency is INR 4,198.30
+119.45 (2.93%)
At close: Nov 9, 2026
KDDL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4,082.80 | 4,244.30 | 4,017.35 | 4,198.30 | 4,198.30 | 2.93% | 1,385 |
| Nov 8, 2026 | 4,000.00 | 4,101.00 | 4,000.00 | 4,078.85 | 4,078.85 | 2.53% | 742 |
| Nov 6, 2026 | 4,000.00 | 4,000.00 | 3,900.10 | 3,978.30 | 3,978.30 | -0.74% | 428 |
| Nov 5, 2026 | 3,920.00 | 4,075.00 | 3,920.00 | 4,007.80 | 4,007.80 | 3.59% | 1,726 |
| Nov 4, 2026 | 3,780.00 | 3,940.00 | 3,737.85 | 3,868.80 | 3,868.80 | 1.55% | 923 |
| Nov 3, 2026 | 3,695.60 | 3,979.00 | 3,695.60 | 3,809.75 | 3,809.75 | 1.92% | 1,621 |
| Nov 2, 2026 | 3,730.00 | 3,772.60 | 3,697.35 | 3,737.85 | 3,737.85 | -0.37% | 369 |
| Oct 30, 2026 | 3,815.70 | 3,839.10 | 3,721.25 | 3,751.85 | 3,751.85 | -3.37% | 1,762 |
| Oct 29, 2026 | 3,908.45 | 4,101.00 | 3,717.05 | 3,882.80 | 3,882.80 | 3.37% | 1,571 |
| Oct 28, 2026 | 3,750.20 | 3,830.00 | 3,744.65 | 3,756.35 | 3,756.35 | -0.74% | 285 |
| Oct 27, 2026 | 3,691.15 | 3,825.25 | 3,645.95 | 3,784.45 | 3,784.45 | 3.26% | 637 |
| Oct 26, 2026 | 3,600.05 | 3,675.00 | 3,569.55 | 3,665.05 | 3,665.05 | 0.84% | 767 |
| Oct 23, 2026 | 3,667.00 | 3,681.50 | 3,531.55 | 3,634.65 | 3,634.65 | -0.66% | 2,221 |
| Oct 22, 2026 | 3,739.65 | 3,749.10 | 3,634.55 | 3,658.70 | 3,658.70 | -1.75% | 1,197 |
| Oct 21, 2026 | 3,754.10 | 3,764.30 | 3,720.20 | 3,724.05 | 3,724.05 | -1.12% | 1,711 |
| Oct 19, 2026 | 3,812.25 | 3,840.95 | 3,742.10 | 3,766.30 | 3,766.30 | -1.28% | 763 |
| Oct 16, 2026 | 3,759.00 | 3,893.70 | 3,728.25 | 3,815.05 | 3,815.05 | 1.65% | 717 |
| Oct 15, 2026 | 3,766.90 | 3,785.00 | 3,720.60 | 3,753.05 | 3,753.05 | -0.69% | 574 |
| Oct 14, 2026 | 3,807.20 | 3,817.00 | 3,736.85 | 3,779.30 | 3,779.30 | -1.15% | 732 |
| Oct 13, 2026 | 3,780.00 | 3,850.80 | 3,780.00 | 3,823.25 | 3,823.25 | -0.85% | 710 |
| Oct 12, 2026 | 3,773.55 | 3,899.70 | 3,771.95 | 3,856.05 | 3,856.05 | 2.55% | 710 |
| Oct 9, 2026 | 3,862.55 | 3,939.95 | 3,741.05 | 3,760.05 | 3,760.05 | -2.95% | 1,114 |
| Oct 8, 2026 | 3,981.80 | 3,981.80 | 3,846.35 | 3,874.50 | 3,874.50 | -3.19% | 1,128 |
| 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 |