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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	2,555	2,559.9	2,559.9	2,581	2,542.7	15,506
August 20, 2025	2,525.5	2,545.6	2,545.6	2,588.9	2,525	19,821
August 19, 2025	2,520.4	2,524.5	2,524.5	2,620	2,500.1	28,411
August 18, 2025	2,570	2,501.6	2,501.6	2,650	2,490.7	38,227
August 14, 2025	2,539.9	2,591.4	2,591.4	2,678	2,536.2	23,841
August 13, 2025	2,532.3	2,519.5	2,519.5	2,567.3	2,501.1	9,171
August 12, 2025	2,578.8	2,541.2	2,541.2	2,604.5	2,520.2	9,881
August 11, 2025	2,585.4	2,557.4	2,557.4	2,615.9	2,550.1	11,856
August 08, 2025	2,580.1	2,610.4	2,610.4	2,620	2,555.7	11,126
August 07, 2025	2,667.2	2,580.1	2,580.1	2,667.2	2,565.5	11,694
August 06, 2025	2,679.4	2,651.4	2,651.4	2,699	2,620.7	6,434
August 05, 2025	2,679.9	2,679.4	2,679.4	2,725	2,636	8,858
August 04, 2025	2,656	2,673.1	2,673.1	2,689.9	2,605.1	10,239
August 01, 2025	2,693.5	2,619.7	2,619.7	2,709.9	2,605	10,942
July 31, 2025	2,650	2,698.8	2,698.8	2,729.9	2,650	32,186
July 30, 2025	2,755	2,706.6	2,706.6	2,767.3	2,676	26,885
July 29, 2025	2,800	2,741.6	2,741.6	2,810	2,718.6	10,587
July 28, 2025	2,834	2,785.6	2,785.6	2,948.8	2,753.7	27,148
July 25, 2025	2,891.7	2,871.9	2,871.9	2,902.7	2,845	18,299
July 24, 2025	2,812.2	2,891.7	2,891.7	2,940	2,798	58,430
July 23, 2025	2,805	2,808.2	2,808.2	2,822	2,768	14,200
July 22, 2025	2,789.5	2,782.4	2,782.4	2,800.3	2,767.7	14,011
July 21, 2025	2,737.7	2,784	2,784	2,825	2,724.1	26,948
July 18, 2025	2,764.2	2,737.7	2,737.7	2,844.1	2,721	19,902
July 17, 2025	2,778.8	2,761.3	2,761.3	2,798.8	2,708.4	20,155
July 16, 2025	2,785	2,790.7	2,790.7	2,832.4	2,771.6	16,613
July 15, 2025	2,762.2	2,777.9	2,777.9	2,795	2,745.1	12,274
July 14, 2025	2,705.8	2,773.7	2,773.7	2,786	2,672.8	13,731
July 11, 2025	2,716	2,705.8	2,705.8	2,752.9	2,675.1	20,331
July 10, 2025	2,737	2,734.5	2,734.5	2,774.9	2,720.2	13,086
July 09, 2025	2,768.8	2,737	2,737	2,864.9	2,717.6	32,341
July 08, 2025	2,802.2	2,756.7	2,756.7	2,824.9	2,747.2	8,556
July 07, 2025	2,848.2	2,803	2,803	2,854.7	2,794	8,476
July 04, 2025	2,814.3	2,820	2,820	2,846.3	2,749.6	17,811
July 03, 2025	2,832.1	2,786.4	2,786.4	2,832.1	2,772.2	9,892
July 02, 2025	2,834.9	2,820.8	2,820.8	2,859.6	2,796.9	12,760
July 01, 2025	2,894	2,830.8	2,830.8	2,914.7	2,787	21,753
June 30, 2025	2,679.5	2,886.6	2,886.6	2,912.2	2,658.5	81,690
June 27, 2025	2,678.8	2,653	2,653	2,730.9	2,649	17,141
June 26, 2025	2,679	2,661.8	2,661.8	2,687.8	2,638	17,949
June 25, 2025	2,794.7	2,656.1	2,656.1	2,830	2,645.7	39,162
June 24, 2025	2,770	2,779.8	2,779.8	2,797.2	2,737.3	17,249
June 23, 2025	2,730	2,733.5	2,733.5	2,828.6	2,702	29,551
June 20, 2025	2,770	2,737	2,737	2,797.9	2,715.5	17,700
June 19, 2025	2,843.4	2,757.6	2,757.6	2,867.4	2,749.9	23,429
June 18, 2025	2,869.4	2,848.5	2,848.5	2,979.8	2,821	57,296
June 17, 2025	3,009.9	2,854.4	2,854.4	3,079.8	2,821.2	191,989
June 16, 2025	2,495.7	2,949.6	2,949.6	2,992.6	2,494.8	299,460

KDDL Limited (KDDL.NS) NSE