Skip to main content
logo
KDDL Limited (BOM:532054)
India flag India · Delayed Price · Currency is INR
2,553.00
+138.20 (5.72%)
At close: Apr 22, 2026

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 5, 20262,444.502,470.802,395.852,408.652,408.65-2.01%90
Mar 4, 20262,390.102,464.002,367.552,458.102,458.100.95%1,404
Mar 2, 20262,357.102,454.302,357.102,434.952,434.950.07%511
Feb 27, 20262,321.452,475.002,321.452,433.202,433.204.13%4,885
Feb 26, 20262,343.502,370.502,320.002,336.702,336.700.21%230
Feb 25, 20262,359.002,359.002,298.852,331.702,331.70-0.68%375
Feb 24, 20262,370.052,395.902,331.002,347.602,347.60-2.67%232
Feb 23, 20262,485.002,485.002,381.502,412.052,412.05-3.03%547
Feb 20, 20262,320.052,527.002,320.052,487.502,487.505.22%1,623
Feb 19, 20262,400.002,463.002,312.852,364.202,364.20-3.01%1,481
Feb 18, 20262,393.102,456.402,393.102,437.652,437.651.87%490
Feb 17, 20262,234.902,422.802,233.952,393.002,393.006.80%442
Feb 16, 20262,254.002,304.402,233.002,240.552,240.55-2.39%1,392
Feb 13, 20262,349.802,373.202,287.552,295.352,295.35-3.75%315
Feb 12, 20262,511.202,550.102,341.852,384.902,384.90-5.03%832
Feb 11, 20262,531.602,548.302,490.002,511.102,511.10-2.90%790
Feb 10, 20262,559.502,592.552,546.252,586.202,586.201.58%157
Feb 9, 20262,490.002,557.202,490.002,546.002,546.002.33%394
Feb 6, 20262,503.202,503.202,457.402,488.052,488.05-0.77%457
Feb 5, 20262,492.802,513.652,458.002,507.252,507.250.58%90
Feb 4, 20262,459.702,508.302,451.002,492.752,492.751.78%392