Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
2,316.60
+144.10 (6.63%)
At close: Mar 18, 2026

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,180.002,358.002,180.002,316.602,316.606.63%13,066
Mar 17, 20262,203.202,203.202,165.002,172.502,172.500.09%9,685
Mar 16, 20262,199.902,221.002,130.402,170.602,170.60-1.77%48,117
Mar 13, 20262,267.702,331.702,172.502,209.702,209.70-4.02%24,940
Mar 12, 20262,316.902,327.902,237.902,302.202,302.20-1.13%25,475
Mar 11, 20262,309.902,386.002,308.402,328.502,328.500.50%17,016
Mar 10, 20262,349.902,355.002,305.102,316.902,316.90-0.46%12,964
Mar 9, 20262,374.002,420.202,240.802,327.502,327.50-3.83%15,458
Mar 6, 20262,414.802,440.002,378.202,420.302,420.300.19%11,072
Mar 5, 20262,440.702,479.202,384.202,415.602,415.60-1.49%17,239
Mar 4, 20262,425.902,475.002,363.802,452.202,452.200.35%16,992
Mar 2, 20262,311.002,462.002,311.002,443.702,443.700.37%16,239
Feb 27, 20262,343.802,485.002,331.102,434.602,434.603.87%32,330
Feb 26, 20262,357.602,382.802,295.102,343.802,343.800.41%5,024
Feb 25, 20262,360.002,365.502,296.002,334.302,334.30-0.63%12,859
Feb 24, 20262,400.002,426.802,331.602,349.202,349.20-2.60%22,817
Feb 23, 20262,491.202,509.102,385.302,411.902,411.90-2.95%20,805
Feb 20, 20262,335.502,525.002,326.602,485.202,485.205.23%52,531
Feb 19, 20262,440.702,468.902,310.002,361.702,361.70-3.24%45,381
Feb 18, 20262,399.302,468.702,388.102,440.702,440.701.73%17,671
Feb 17, 20262,230.102,421.002,225.502,399.302,399.306.85%26,523
Feb 16, 20262,299.202,329.902,231.002,245.402,245.40-2.34%13,660
Feb 13, 20262,353.202,449.902,290.102,299.202,299.20-3.56%10,340
Feb 12, 20262,569.002,588.902,345.002,384.102,384.10-5.13%40,702
Feb 11, 20262,580.002,600.002,492.802,513.002,513.00-2.51%30,059
Feb 10, 20262,537.902,604.002,537.902,577.802,577.801.06%14,233
Feb 9, 20262,488.602,560.002,474.802,550.702,550.702.50%8,532
Feb 6, 20262,487.302,506.702,450.002,488.602,488.60-0.73%5,189
Feb 5, 20262,502.502,522.502,458.502,506.802,506.800.17%12,739
Feb 4, 20262,410.002,525.002,400.002,502.502,502.501.80%13,238
Feb 3, 20262,370.002,490.002,303.402,458.302,458.305.40%39,456
Feb 2, 20262,345.402,374.602,265.002,332.402,332.40-1.55%11,204
Feb 1, 20262,348.002,430.002,302.902,369.102,369.102.45%11,537
Jan 30, 20262,125.002,377.002,110.802,312.402,312.408.72%31,864
Jan 29, 20262,182.002,188.502,118.002,127.002,127.00-2.52%9,894
Jan 28, 20262,100.002,203.702,086.302,182.002,182.004.81%16,323
Jan 27, 20262,112.102,147.702,068.002,081.802,081.80-1.72%7,104
Jan 23, 20262,182.102,193.102,103.002,118.302,118.30-2.84%6,668
Jan 22, 20262,138.502,200.002,111.302,180.302,180.303.83%7,410
Jan 21, 20262,179.502,201.802,090.002,099.802,099.80-3.66%23,564
Jan 20, 20262,177.102,211.902,170.002,179.502,179.50-0.39%8,338
Jan 19, 20262,188.002,231.302,150.002,188.102,188.100.51%10,716
Jan 16, 20262,230.002,259.402,137.902,177.002,177.00-3.09%12,827
Jan 14, 20262,298.602,304.202,240.202,246.402,246.40-3.27%8,904
Jan 13, 20262,301.702,356.902,264.002,322.402,322.401.77%8,059
Jan 12, 20262,304.002,313.902,236.002,281.902,281.90-2.79%19,047
Jan 9, 20262,418.402,418.402,317.002,347.302,347.30-2.74%13,459
Jan 8, 20262,386.202,444.002,376.202,413.402,413.400.63%13,724
Jan 7, 20262,369.602,409.102,336.002,398.302,398.301.10%25,951
Jan 6, 20262,364.902,399.002,303.102,372.302,372.300.98%12,207