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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2,471	2,493.9	2,493.9	2,542.3	2,410	12,763
June 12, 2025	2,544	2,518.4	2,518.4	2,550	2,506	8,421
June 11, 2025	2,525	2,531	2,531	2,553.2	2,500	18,913
June 10, 2025	2,571	2,524.9	2,524.9	2,600	2,518	22,452
June 09, 2025	2,646.8	2,567.2	2,567.2	2,678.7	2,555	30,515
June 06, 2025	2,673	2,646.8	2,646.8	2,689.3	2,626	8,418
June 05, 2025	2,668.8	2,672.4	2,672.4	2,674.2	2,634.1	12,276
June 04, 2025	2,654.5	2,642.2	2,642.2	2,673	2,626	10,806
June 03, 2025	2,620	2,662.4	2,662.4	2,705	2,617.9	8,913
June 02, 2025	2,673.5	2,618.6	2,618.6	2,706	2,602.5	13,415
May 30, 2025	2,702.6	2,665.1	2,665.1	2,712.8	2,650	5,177
May 29, 2025	2,685	2,689.2	2,689.2	2,739.9	2,665	12,189
May 28, 2025	2,749.9	2,682.7	2,682.7	2,749.9	2,660.2	7,771
May 27, 2025	2,718.7	2,725	2,725	2,739.9	2,653	10,126
May 26, 2025	2,680.3	2,709	2,709	2,727	2,672.1	8,596

KDDL Limited (KDDL.NS) NSE