Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
2,559.90
+14.30 (0.56%)
Aug 21, 2025, 3:29 PM IST

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252,555.002,581.002,542.702,574.402,574.401.13%3,680
Aug 20, 20252,525.502,588.902,525.002,545.602,545.600.84%19,821
Aug 19, 20252,520.402,620.002,500.102,524.502,524.500.92%28,411
Aug 18, 20252,570.002,650.002,490.702,501.602,501.60-3.47%38,227
Aug 14, 20252,539.902,678.002,536.202,591.402,591.402.85%23,841
Aug 13, 20252,532.302,567.302,501.102,519.502,519.50-0.85%9,171
Aug 12, 20252,578.802,604.502,520.202,541.202,541.20-0.63%9,881
Aug 11, 20252,585.402,615.902,550.102,557.402,557.40-2.03%11,856
Aug 8, 20252,580.102,620.002,555.702,610.402,610.401.17%11,126
Aug 7, 20252,667.202,667.202,565.502,580.102,580.10-2.69%11,694
Aug 6, 20252,679.402,699.002,620.702,651.402,651.40-1.05%6,434
Aug 5, 20252,679.902,725.002,636.002,679.402,679.400.24%8,858
Aug 4, 20252,656.002,689.902,605.102,673.102,673.102.04%10,239
Aug 1, 20252,693.502,709.902,605.002,619.702,619.70-2.93%10,942
Jul 31, 20252,650.002,729.902,650.002,698.802,698.80-0.29%32,186
Jul 30, 20252,755.002,767.302,676.002,706.602,706.60-1.28%26,885
Jul 29, 20252,800.002,810.002,718.602,741.602,741.60-1.58%10,587
Jul 28, 20252,834.002,948.802,753.702,785.602,785.60-3.00%27,148
Jul 25, 20252,891.702,902.702,845.002,871.902,871.90-0.68%18,299
Jul 24, 20252,812.202,940.002,798.002,891.702,891.702.97%58,430
Jul 23, 20252,805.002,822.002,768.002,808.202,808.200.93%14,200
Jul 22, 20252,789.502,800.302,767.702,782.402,782.40-0.02%14,011
Jul 21, 20252,737.702,825.002,724.102,782.902,782.901.65%28,380
Jul 18, 20252,764.202,844.102,721.002,737.702,737.70-0.85%19,902
Jul 17, 20252,778.802,798.802,708.402,761.302,761.30-1.05%20,155
Jul 16, 20252,785.002,832.402,771.602,790.702,790.700.46%16,613
Jul 15, 20252,762.202,795.002,745.102,777.902,777.900.15%12,274
Jul 14, 20252,705.802,786.002,672.802,773.702,773.702.51%13,731
Jul 11, 20252,716.002,752.902,675.102,705.802,705.80-1.05%20,331
Jul 10, 20252,737.002,774.902,720.202,734.502,734.50-0.09%13,086
Jul 9, 20252,768.802,864.902,717.602,737.002,737.00-0.71%32,341
Jul 8, 20252,802.202,824.902,747.202,756.702,756.70-1.65%8,556
Jul 7, 20252,848.202,854.702,794.002,803.002,803.00-0.60%8,476
Jul 4, 20252,814.302,846.302,749.602,820.002,820.001.21%17,811
Jul 3, 20252,832.102,832.102,772.202,786.402,786.40-1.22%9,892
Jul 2, 20252,834.902,859.602,796.902,820.802,820.80-0.35%12,760
Jul 1, 20252,894.002,914.702,787.002,830.802,830.80-1.93%21,753
Jun 30, 20252,679.502,912.202,658.502,886.602,886.608.81%81,690
Jun 27, 20252,678.802,730.902,649.002,653.002,653.00-0.33%17,141
Jun 26, 20252,679.002,687.802,638.002,661.802,661.800.21%17,949
Jun 25, 20252,794.702,830.002,645.702,656.102,656.10-4.45%39,162
Jun 24, 20252,770.002,797.202,737.302,779.802,779.801.69%17,249
Jun 23, 20252,730.002,828.602,702.002,733.502,733.50-0.13%29,551
Jun 20, 20252,770.002,797.902,715.502,737.002,737.00-0.75%17,700
Jun 19, 20252,843.402,867.402,749.902,757.602,757.60-3.19%23,429
Jun 18, 20252,869.402,979.802,821.002,848.502,848.50-0.21%57,296
Jun 17, 20253,009.903,079.802,821.202,854.402,854.40-3.23%191,989
Jun 16, 20252,495.702,992.602,494.802,949.602,949.6018.27%299,460
Jun 13, 20252,471.002,542.302,410.002,493.902,493.90-0.97%12,763
Jun 12, 20252,544.002,550.002,506.002,518.402,518.40-0.50%8,421