Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
2,355.50
-85.20 (-3.49%)
Feb 19, 2026, 3:29 PM IST

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,440.702,468.902,367.502,377.20--2.60%10,370
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
Jan 5, 20262,438.502,438.502,338.002,349.202,349.20-2.52%9,203
Jan 2, 20262,474.202,475.902,393.502,410.002,410.00-2.26%8,016
Jan 1, 20262,500.002,507.902,451.702,465.602,465.60-0.79%4,241
Dec 31, 20252,464.302,500.002,387.602,485.302,485.301.81%21,970
Dec 30, 20252,373.802,464.402,363.502,441.002,441.002.40%12,359
Dec 29, 20252,387.502,401.002,312.002,383.802,383.80-0.15%8,688
Dec 26, 20252,400.202,466.002,384.002,387.502,387.50-0.74%11,358
Dec 24, 20252,382.802,421.902,363.002,405.302,405.300.44%9,735
Dec 23, 20252,337.702,412.002,316.202,394.802,394.803.15%19,281
Dec 22, 20252,293.002,350.102,292.002,321.602,321.601.05%26,067
Dec 19, 20252,315.702,355.502,277.102,297.502,297.50-0.96%6,120
Dec 18, 20252,297.902,330.202,256.602,319.802,319.800.97%9,557
Dec 17, 20252,324.502,339.802,281.002,297.502,297.50-1.14%5,823
Dec 16, 20252,340.002,347.002,285.602,324.102,324.10-0.21%7,201
Dec 15, 20252,301.302,350.302,296.802,329.102,329.100.95%6,129
Dec 12, 20252,307.202,330.002,285.002,307.102,307.100.24%8,198
Dec 11, 20252,282.602,345.802,246.902,301.502,301.500.93%30,945
Dec 10, 20252,304.902,350.002,263.902,280.402,280.40-0.43%5,302