Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
2,387.50
-17.80 (-0.74%)
At close: Dec 26, 2025

KDDL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 20252,280.502,305.702,225.302,290.202,290.20-0.50%12,393
Dec 8, 20252,340.002,343.402,281.002,301.602,301.60-1.96%11,777
Dec 5, 20252,390.002,400.002,338.002,347.702,347.70-1.03%10,973
Dec 4, 20252,391.002,400.002,361.002,372.202,372.20-0.79%10,762
Dec 3, 20252,473.202,504.502,358.702,391.102,391.10-3.06%22,784
Dec 2, 20252,502.702,509.002,452.002,466.602,466.60-1.34%10,825
Dec 1, 20252,493.302,560.502,471.002,500.202,500.200.15%10,786
Nov 28, 20252,490.002,520.002,462.202,496.502,496.500.73%7,948
Nov 27, 20252,503.002,523.902,447.202,478.502,478.50-0.98%21,632
Nov 26, 20252,469.702,518.202,445.002,503.002,503.001.45%17,437
Nov 25, 20252,490.802,522.002,440.002,467.202,467.20-0.15%4,908
Nov 24, 20252,524.902,560.502,455.002,471.002,471.00-2.01%14,733
Nov 21, 20252,524.002,585.002,498.002,521.802,521.80-1.08%11,642
Nov 20, 20252,522.002,588.002,494.802,549.402,549.400.86%23,632
Nov 19, 20252,420.002,541.402,275.802,527.702,527.701.72%65,825
Nov 18, 20252,425.002,525.002,401.602,484.902,484.902.25%32,820
Nov 17, 20252,443.302,443.302,418.902,430.202,430.20-0.54%8,346
Nov 14, 20252,456.002,475.002,414.202,443.302,443.30-1.43%14,331
Nov 13, 20252,481.502,500.002,464.102,478.802,463.80-0.01%6,493
Nov 12, 20252,505.002,515.902,456.202,479.002,464.00-0.05%9,553
Nov 11, 20252,512.002,559.902,450.002,480.202,465.19-3.05%16,278
Nov 10, 20252,562.502,646.502,532.002,558.102,542.62-13,926
Nov 7, 20252,586.002,610.002,535.502,558.102,542.62-1.09%14,382
Nov 6, 20252,552.802,669.002,532.002,586.402,570.751.92%28,760
Nov 4, 20252,545.902,580.002,510.002,537.602,522.24-0.32%8,404
Nov 3, 20252,500.002,575.002,479.002,545.702,530.301.75%11,975
Oct 31, 20252,500.002,513.902,470.502,501.802,486.660.24%7,187
Oct 30, 20252,509.802,509.802,474.702,495.702,480.600.09%4,952
Oct 29, 20252,455.302,524.802,450.002,493.402,478.311.28%8,291
Oct 28, 20252,488.002,490.902,450.002,461.902,447.00-0.49%9,551
Oct 27, 20252,503.502,526.002,468.202,474.102,459.13-1.14%11,990
Oct 24, 20252,584.702,605.402,490.002,502.702,487.56-3.17%35,064
Oct 23, 20252,580.002,605.902,539.302,584.702,569.060.15%17,701
Oct 21, 20252,522.002,595.002,522.002,580.702,565.082.44%4,110
Oct 20, 20252,515.002,536.402,498.902,519.302,504.050.30%8,314
Oct 17, 20252,554.002,565.002,500.002,511.802,496.60-1.32%10,563
Oct 16, 20252,562.002,586.502,540.002,545.402,530.00-0.64%5,817
Oct 15, 20252,610.002,619.402,551.002,561.802,546.30-1.49%9,228