Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
2,691.70
+113.20 (4.39%)
Sep 18, 2025, 3:29 PM IST

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,591.402,715.002,565.002,691.602,691.604.39%34,344
Sep 17, 20252,468.802,618.002,445.002,578.502,578.504.46%29,140
Sep 16, 20252,450.002,478.602,411.102,468.302,468.301.02%21,545
Sep 15, 20252,416.702,460.802,403.102,443.302,443.301.10%20,826
Sep 12, 20252,325.002,458.802,325.002,416.702,416.702.95%22,938
Sep 11, 20252,365.002,388.302,339.902,347.402,347.40-1.16%8,475
Sep 10, 20252,366.602,404.702,337.102,375.002,375.000.35%11,849
Sep 9, 20252,381.202,400.002,358.002,366.602,366.60-0.69%7,927
Sep 8, 20252,380.302,413.002,371.802,383.102,383.10-0.20%10,072
Sep 5, 20252,381.902,420.002,358.102,387.802,382.800.36%10,174
Sep 4, 20252,445.002,445.002,356.102,379.302,374.322.29%17,750
Sep 3, 20252,396.902,436.902,314.102,326.102,321.23-2.57%28,605
Sep 2, 20252,370.102,429.902,356.102,387.402,382.400.17%10,191
Sep 1, 20252,400.002,444.302,370.802,383.402,378.41-0.05%8,090
Aug 29, 20252,410.902,418.502,352.402,384.702,379.71-1.09%9,479
Aug 28, 20252,370.102,427.602,352.102,411.002,405.950.54%7,552
Aug 26, 20252,415.902,435.002,384.102,398.102,393.08-1.55%10,873
Aug 25, 20252,461.602,491.602,423.002,435.902,430.80-1.43%10,299
Aug 22, 20252,555.002,562.402,461.002,471.302,466.13-3.46%25,215
Aug 21, 20252,555.002,581.002,542.702,559.902,554.540.56%15,381
Aug 20, 20252,525.502,588.902,525.002,545.602,540.270.84%19,784
Aug 19, 20252,520.402,620.002,500.102,524.502,519.210.92%28,408
Aug 18, 20252,570.002,650.002,490.702,501.602,496.36-3.47%38,227
Aug 14, 20252,539.902,678.002,536.202,591.402,585.972.85%23,806
Aug 13, 20252,532.302,567.302,501.102,519.502,514.22-0.85%9,166
Aug 12, 20252,578.802,604.502,520.202,541.202,535.88-0.63%9,880
Aug 11, 20252,585.402,615.902,550.102,557.402,552.04-2.03%11,855
Aug 8, 20252,580.102,620.002,555.702,610.402,604.931.17%10,784
Aug 7, 20252,667.202,667.202,565.502,580.102,574.70-2.69%11,694
Aug 6, 20252,679.402,699.002,620.702,651.402,645.85-1.05%6,433
Aug 5, 20252,679.902,725.002,636.002,679.402,673.790.24%8,858
Aug 4, 20252,656.002,689.902,605.102,673.102,667.502.04%10,239
Aug 1, 20252,693.502,709.902,605.002,619.702,614.21-2.93%10,942
Jul 31, 20252,650.002,729.902,650.002,698.802,693.15-0.29%32,185
Jul 30, 20252,755.002,767.302,676.002,706.602,700.93-1.28%26,885
Jul 29, 20252,800.002,810.002,718.602,741.602,735.86-1.58%10,587
Jul 28, 20252,834.002,948.802,753.702,785.602,779.77-3.00%27,148
Jul 25, 20252,891.702,902.702,845.002,871.902,865.89-0.68%18,299
Jul 24, 20252,812.202,940.002,798.002,891.702,885.642.97%58,430
Jul 23, 20252,805.002,822.002,768.002,808.202,802.320.93%14,200
Jul 22, 20252,789.502,800.302,767.702,782.402,776.57-0.02%14,011
Jul 21, 20252,737.702,825.002,724.102,782.902,777.071.65%28,380
Jul 18, 20252,764.202,844.102,721.002,737.702,731.97-0.85%19,902
Jul 17, 20252,778.802,798.802,708.402,761.302,755.52-1.05%20,155
Jul 16, 20252,785.002,832.402,771.602,790.702,784.860.46%16,613
Jul 15, 20252,762.202,795.002,745.102,777.902,772.080.15%12,274
Jul 14, 20252,705.802,786.002,672.802,773.702,767.892.51%13,680
Jul 11, 20252,716.002,752.902,675.102,705.802,700.13-1.05%20,331
Jul 10, 20252,737.002,774.902,720.202,734.502,728.77-0.09%13,086
Jul 9, 20252,768.802,864.902,717.602,737.002,731.27-0.71%32,341