Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
2,458.80
-15.30 (-0.62%)
Oct 28, 2025, 2:29 PM IST

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,503.502,526.002,468.202,474.102,474.10-1.14%12,226
Oct 24, 20252,584.702,605.402,490.002,502.702,502.70-3.17%35,064
Oct 23, 20252,580.002,605.902,539.302,584.702,584.700.15%17,716
Oct 21, 20252,522.002,595.002,522.002,580.702,580.702.44%4,110
Oct 20, 20252,515.002,536.402,498.902,519.302,519.300.30%8,322
Oct 17, 20252,554.002,565.002,500.002,511.802,511.80-1.32%10,582
Oct 16, 20252,562.002,586.502,540.002,545.402,545.40-0.64%5,975
Oct 15, 20252,610.002,619.402,551.002,561.802,561.80-1.49%9,254
Oct 14, 20252,670.002,670.002,545.002,600.602,600.60-1.10%12,209
Oct 13, 20252,660.002,700.002,599.002,629.502,629.50-2.22%8,878
Oct 10, 20252,730.002,730.902,670.002,689.302,689.30-0.71%5,820
Oct 9, 20252,740.802,750.002,700.002,708.602,708.60-0.48%5,264
Oct 8, 20252,671.502,733.002,649.002,721.702,721.702.54%20,667
Oct 7, 20252,673.702,706.002,625.002,654.202,654.200.26%12,986
Oct 6, 20252,710.002,712.002,632.102,647.202,647.20-0.94%5,953
Oct 3, 20252,699.902,699.902,665.002,672.302,672.300.29%4,305
Oct 1, 20252,696.902,696.902,650.902,664.502,664.50-0.21%4,417
Sep 30, 20252,665.002,690.002,630.402,670.202,670.200.20%11,179
Sep 29, 20252,664.002,679.802,605.202,664.802,664.800.03%13,325
Sep 26, 20252,680.002,719.802,645.002,664.102,664.100.15%23,174
Sep 25, 20252,658.202,670.002,611.202,660.102,660.100.17%10,546
Sep 24, 20252,625.902,669.002,601.102,655.502,655.501.10%14,451
Sep 23, 20252,605.002,691.102,595.302,626.502,626.500.98%14,862
Sep 22, 20252,662.002,662.002,590.802,601.002,601.00-0.87%11,532
Sep 19, 20252,676.002,754.902,602.702,623.902,623.90-2.52%20,820
Sep 18, 20252,591.402,715.002,565.002,691.702,691.704.39%41,159
Sep 17, 20252,468.802,618.002,445.002,578.502,578.504.46%29,137
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, 20252,370.102,429.902,356.102,387.402,382.410.17%10,191
Sep 1, 20252,400.002,444.302,370.802,383.402,378.42-0.05%8,090
Aug 29, 20252,410.902,418.502,352.402,384.702,379.72-1.09%9,479
Aug 28, 20252,370.102,427.602,352.102,411.002,405.960.54%7,552
Aug 26, 20252,415.902,435.002,384.102,398.102,393.09-1.55%10,873
Aug 25, 20252,461.602,491.602,423.002,435.902,430.81-1.43%10,299
Aug 22, 20252,555.002,562.402,461.002,471.302,466.13-3.46%25,215
Aug 21, 20252,555.002,581.002,542.702,559.902,554.550.56%15,381
Aug 20, 20252,525.502,588.902,525.002,545.602,540.280.84%19,784
Aug 19, 20252,520.402,620.002,500.102,524.502,519.220.92%28,408
Aug 18, 20252,570.002,650.002,490.702,501.602,496.37-3.47%38,227
Aug 14, 20252,539.902,678.002,536.202,591.402,585.982.85%23,806
Aug 13, 20252,532.302,567.302,501.102,519.502,514.23-0.85%9,166