KDDL Limited - KDDL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	2,420	2,527.7	2,527.7	2,541.4	2,275.8	65,826
November 18, 2025	2,425	2,484.9	2,484.9	2,525	2,401.6	35,757
November 17, 2025	2,443.3	2,430.2	2,430.2	2,443.3	2,418.9	8,392
November 14, 2025	2,456	2,443.3	2,443.3	2,475	2,414.2	14,731
November 13, 2025	2,481.5	2,478.8	2,463.8	2,500	2,464.1	6,496
November 12, 2025	2,505	2,479	2,464	2,515.9	2,456.2	9,553
November 11, 2025	2,512	2,480.2	2,465.19	2,559.9	2,450	16,281
November 10, 2025	2,562.5	2,558.1	2,542.62	2,646.5	2,532	13,926
November 07, 2025	2,586	2,558.1	2,558.1	2,610	2,535.5	14,387
November 06, 2025	2,552.8	2,586.4	2,586.4	2,669	2,532	28,770
November 04, 2025	2,545.9	2,537.6	2,537.6	2,580	2,510	8,404
November 03, 2025	2,500	2,545.7	2,545.7	2,575	2,479	11,977
October 31, 2025	2,500	2,501.8	2,501.8	2,513.9	2,470.5	7,323
October 30, 2025	2,509.8	2,495.7	2,495.7	2,509.8	2,474.7	4,984
October 29, 2025	2,455.3	2,493.4	2,493.4	2,524.8	2,450	8,355
October 28, 2025	2,488	2,461.9	2,461.9	2,490.9	2,450	9,552
October 27, 2025	2,503.5	2,474.1	2,474.1	2,526	2,468.2	12,226
October 24, 2025	2,584.7	2,502.7	2,502.7	2,605.4	2,490	35,064
October 23, 2025	2,580	2,584.7	2,584.7	2,605.9	2,539.3	17,716
October 21, 2025	2,522	2,580.7	2,580.7	2,595	2,522	4,110
October 20, 2025	2,515	2,519.3	2,519.3	2,536.4	2,498.9	8,322
October 17, 2025	2,554	2,511.8	2,511.8	2,565	2,500	10,582
October 16, 2025	2,562	2,545.4	2,545.4	2,586.5	2,540	5,975
October 15, 2025	2,610	2,561.8	2,561.8	2,619.4	2,551	9,254
October 14, 2025	2,670	2,600.6	2,600.6	2,670	2,545	12,209
October 13, 2025	2,660	2,629.5	2,629.5	2,700	2,599	8,878
October 10, 2025	2,730	2,689.3	2,689.3	2,730.9	2,670	5,820
October 09, 2025	2,740.8	2,708.6	2,708.6	2,750	2,700	5,264
October 08, 2025	2,671.5	2,721.7	2,721.7	2,733	2,649	20,667
October 07, 2025	2,673.7	2,654.2	2,654.2	2,706	2,625	12,986
October 06, 2025	2,710	2,647.2	2,647.2	2,712	2,632.1	5,953
October 03, 2025	2,699.9	2,672.3	2,672.3	2,699.9	2,665	4,305
October 01, 2025	2,696.9	2,664.5	2,664.5	2,696.9	2,650.9	4,417
September 30, 2025	2,665	2,670.2	2,670.2	2,690	2,630.4	11,179
September 29, 2025	2,664	2,664.8	2,664.8	2,679.8	2,605.2	13,331
September 26, 2025	2,680	2,664.1	2,664.1	2,719.8	2,645	23,174
September 25, 2025	2,658.2	2,660.1	2,660.1	2,670	2,611.2	10,546
September 24, 2025	2,625.9	2,655.5	2,655.5	2,669	2,601.1	14,458
September 23, 2025	2,605	2,626.5	2,626.5	2,691.1	2,595.3	14,862
September 22, 2025	2,662	2,601	2,601	2,662	2,590.8	11,532
September 19, 2025	2,676	2,623.9	2,623.9	2,754.9	2,602.7	20,820
September 18, 2025	2,591.4	2,691.7	2,691.7	2,715	2,565	41,159
September 17, 2025	2,468.8	2,578.5	2,578.5	2,618	2,445	29,137
September 16, 2025	2,450	2,468.3	2,468.3	2,478.6	2,411.1	21,545
September 15, 2025	2,416.7	2,443.3	2,443.3	2,460.8	2,403.1	20,826
September 12, 2025	2,325	2,416.7	2,416.7	2,458.8	2,325	22,947
September 11, 2025	2,365	2,347.4	2,347.4	2,388.3	2,339.9	8,475
September 10, 2025	2,366.6	2,375	2,375	2,404.7	2,337.1	11,849
September 09, 2025	2,381.2	2,366.6	2,366.6	2,400	2,358	7,929
September 08, 2025	2,380.3	2,383.1	2,383.1	2,413	2,371.8	10,080
September 05, 2025	2,381.9	2,387.8	2,387.8	2,420	2,358.1	10,180
September 04, 2025	2,445	2,379.3	2,379.3	2,445	2,356.1	17,759
September 03, 2025	2,396.9	2,326.1	2,326.1	2,436.9	2,314.1	28,605
September 02, 2025	2,370.1	2,387.4	2,387.4	2,429.9	2,356.1	10,191
September 01, 2025	2,400	2,383.4	2,383.4	2,444.3	2,370.8	8,111
August 29, 2025	2,410.9	2,384.7	2,384.7	2,418.5	2,352.4	9,479
August 28, 2025	2,370.1	2,411	2,411	2,427.6	2,352.1	7,555
August 26, 2025	2,415.9	2,398.1	2,398.1	2,435	2,384.1	10,878
August 25, 2025	2,461.6	2,435.9	2,435.9	2,491.6	2,423	10,314
August 22, 2025	2,555	2,471.3	2,471.3	2,562.4	2,461	25,217

KDDL Limited (KDDL.NS) NSE