KDDL Limited (BOM:532054)
India · Delayed Price · Currency is INR 3,301.40
+117.40 (3.69%)
At close: Jul 31, 2026
KDDL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2,860.00 | 2,865.10 | 2,805.00 | 2,815.30 | 2,815.30 | -1.72% | 898 |
| Jun 10, 2026 | 3,015.00 | 3,020.00 | 2,853.85 | 2,864.50 | 2,864.50 | -5.24% | 1,350 |
| Jun 9, 2026 | 2,917.00 | 3,039.70 | 2,882.00 | 3,022.75 | 3,022.75 | 2.85% | 1,719 |
| Jun 8, 2026 | 2,872.00 | 2,980.00 | 2,872.00 | 2,938.90 | 2,938.90 | 1.05% | 1,078 |
| Jun 5, 2026 | 2,980.00 | 2,998.90 | 2,885.00 | 2,908.30 | 2,908.30 | -0.93% | 816 |
| Jun 4, 2026 | 2,789.90 | 2,950.00 | 2,789.90 | 2,935.65 | 2,935.65 | 5.55% | 1,198 |
| Jun 3, 2026 | 2,799.00 | 2,846.25 | 2,761.80 | 2,781.25 | 2,781.25 | -1.71% | 1,025 |
| Jun 2, 2026 | 2,700.00 | 2,890.90 | 2,700.00 | 2,829.65 | 2,829.65 | 4.56% | 2,042 |
| Jun 1, 2026 | 2,841.15 | 2,841.15 | 2,699.05 | 2,706.20 | 2,706.20 | -2.57% | 1,401 |
| May 29, 2026 | 2,713.80 | 2,838.85 | 2,713.80 | 2,777.60 | 2,777.60 | 2.60% | 2,617 |
| May 27, 2026 | 2,762.00 | 2,944.75 | 2,684.30 | 2,707.15 | 2,707.15 | 0.34% | 5,474 |
| May 26, 2026 | 2,774.40 | 2,794.95 | 2,683.50 | 2,697.90 | 2,697.90 | -3.42% | 999 |
| May 25, 2026 | 2,873.45 | 2,879.35 | 2,763.65 | 2,793.40 | 2,793.40 | -0.64% | 2,067 |
| May 22, 2026 | 2,862.15 | 2,922.90 | 2,787.20 | 2,811.50 | 2,811.50 | -2.42% | 6,046 |
| May 21, 2026 | 2,805.00 | 2,951.50 | 2,775.30 | 2,881.15 | 2,881.15 | 9.70% | 25,495 |