Skip to main content
logo
KDDL Limited (BOM:532054)
India flag India · Delayed Price · Currency is INR
3,233.75
+51.90 (1.63%)
At close: Jul 10, 2026

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20263,252.553,378.003,215.003,353.153,353.153.69%1,294
Jul 10, 20263,247.953,270.003,168.803,233.753,233.751.63%687
Jul 9, 20263,104.603,228.703,100.203,181.853,181.854.25%499
Jul 8, 20263,118.203,138.153,032.653,052.053,052.05-2.52%750
Jul 7, 20263,227.453,227.453,112.303,131.003,131.00-1.85%866
Jul 6, 20263,201.053,276.953,177.003,189.903,189.90-1.70%491
Jul 3, 20263,266.703,277.503,210.053,244.953,244.95-1.21%880
Jul 2, 20263,322.653,322.653,242.553,284.803,284.80-0.70%1,223
Jul 1, 20263,203.453,325.003,203.003,307.803,307.802.36%2,062
Jun 30, 20263,145.203,274.953,145.203,231.603,231.602.75%1,092
Jun 29, 20263,170.403,212.403,115.003,145.203,145.20-0.39%717
Jun 25, 20263,248.803,277.353,128.003,157.453,157.45-2.24%1,124
Jun 24, 20263,097.103,413.703,089.953,229.703,229.705.03%7,164
Jun 23, 20263,187.903,187.903,049.953,075.003,075.00-2.60%8,033
Jun 22, 20262,996.953,275.002,984.453,156.953,156.956.70%7,996
Jun 19, 20262,877.402,983.702,877.402,958.702,958.702.16%854
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