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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,335.5	2,485.2	2,485.2	2,525	2,326.6	52,577
February 19, 2026	2,440.7	2,361.7	2,361.7	2,468.9	2,310	45,421
February 18, 2026	2,399.3	2,440.7	2,440.7	2,468.7	2,388.1	17,677
February 17, 2026	2,230.1	2,399.3	2,399.3	2,421	2,225.5	26,548
February 16, 2026	2,299.2	2,245.4	2,245.4	2,329.9	2,231	13,665
February 13, 2026	2,353.2	2,299.2	2,299.2	2,449.9	2,290.1	10,340
February 12, 2026	2,569	2,384.1	2,384.1	2,588.9	2,345	40,702
February 11, 2026	2,580	2,513	2,513	2,600	2,492.8	30,077
February 10, 2026	2,537.9	2,577.8	2,577.8	2,604	2,537.9	14,245
February 09, 2026	2,488.6	2,550.7	2,550.7	2,560	2,474.8	8,627
February 06, 2026	2,487.3	2,488.6	2,488.6	2,506.7	2,450	5,192
February 05, 2026	2,502.5	2,506.8	2,506.8	2,522.5	2,458.5	12,750
February 04, 2026	2,410	2,502.5	2,502.5	2,525	2,400	13,243
February 03, 2026	2,370	2,458.3	2,458.3	2,490	2,303.4	39,473
February 02, 2026	2,345.4	2,332.4	2,332.4	2,374.6	2,265	11,231
February 01, 2026	2,348	2,369.1	2,369.1	2,430	2,302.9	11,537
January 30, 2026	2,125	2,312.4	2,312.4	2,377	2,110.8	31,864
January 29, 2026	2,182	2,127	2,127	2,188.5	2,118	9,900
January 28, 2026	2,100	2,182	2,182	2,203.7	2,086.3	16,324
January 27, 2026	2,112.1	2,081.8	2,081.8	2,147.7	2,068	7,109
January 23, 2026	2,182.1	2,118.3	2,118.3	2,193.1	2,103	6,691
January 22, 2026	2,138.5	2,180.3	2,180.3	2,200	2,111.3	7,508
January 21, 2026	2,179.5	2,099.8	2,099.8	2,201.8	2,090	23,564
January 20, 2026	2,177.1	2,179.5	2,179.5	2,211.9	2,170	8,339
January 19, 2026	2,188	2,188.1	2,188.1	2,231.3	2,150	10,726
January 16, 2026	2,230	2,177	2,177	2,259.4	2,137.9	12,827
January 14, 2026	2,298.6	2,246.4	2,246.4	2,304.2	2,240.2	8,904
January 13, 2026	2,301.7	2,322.4	2,322.4	2,356.9	2,264	8,059
January 12, 2026	2,304	2,281.9	2,281.9	2,313.9	2,236	19,048
January 09, 2026	2,418.4	2,347.3	2,347.3	2,418.4	2,317	13,501
January 08, 2026	2,386.2	2,413.4	2,413.4	2,444	2,376.2	13,725
January 07, 2026	2,369.6	2,398.3	2,398.3	2,409.1	2,336	25,951
January 06, 2026	2,364.9	2,372.3	2,372.3	2,399	2,303.1	12,208
January 05, 2026	2,438.5	2,349.2	2,349.2	2,438.5	2,338	9,211
January 02, 2026	2,474.2	2,410	2,410	2,475.9	2,393.5	8,018
January 01, 2026	2,500	2,465.6	2,465.6	2,507.9	2,451.7	4,242
December 31, 2025	2,464.3	2,485.3	2,485.3	2,500	2,387.6	21,973
December 30, 2025	2,373.8	2,425	2,425	2,429.7	2,363.5	7,705
December 29, 2025	2,387.5	2,383.8	2,383.8	2,401	2,312	8,694
December 26, 2025	2,400.2	2,387.5	2,387.5	2,466	2,384	11,358
December 24, 2025	2,382.8	2,405.3	2,405.3	2,421.9	2,363	9,736
December 23, 2025	2,337.7	2,394.8	2,394.8	2,412	2,316.2	19,281
December 22, 2025	2,293	2,321.6	2,321.6	2,350.1	2,292	26,068
December 19, 2025	2,315.7	2,297.5	2,297.5	2,355.5	2,277.1	6,120
December 18, 2025	2,297.9	2,319.8	2,319.8	2,330.2	2,256.6	9,563
December 17, 2025	2,324.5	2,297.5	2,297.5	2,339.8	2,281	5,823
December 16, 2025	2,340	2,324.1	2,324.1	2,347	2,285.6	7,212
December 15, 2025	2,301.3	2,329.1	2,329.1	2,350.3	2,296.8	6,129
December 12, 2025	2,307.2	2,307.1	2,307.1	2,330	2,285	8,203
December 11, 2025	2,282.6	2,301.5	2,301.5	2,345.8	2,246.9	30,969
December 10, 2025	2,304.9	2,280.4	2,280.4	2,350	2,263.9	5,303
December 09, 2025	2,280.5	2,290.2	2,290.2	2,305.7	2,225.3	12,491
December 08, 2025	2,340	2,301.6	2,301.6	2,343.4	2,281	11,778
December 05, 2025	2,390	2,347.7	2,347.7	2,400	2,338	10,979
December 04, 2025	2,391	2,372.2	2,372.2	2,400	2,361	10,767
December 03, 2025	2,473.2	2,391.1	2,391.1	2,504.5	2,358.7	22,786
December 02, 2025	2,473.2	2,391.1	2,391.1	2,504.5	2,358.7	22,784
December 01, 2025	2,502.7	2,466.6	2,466.6	2,509	2,452	10,825
November 30, 2025	2,493.3	2,500.2	2,500.2	2,560.5	2,471	10,786
November 28, 2025	2,490	2,496.5	2,496.5	2,520	2,462.2	7,948

KDDL Limited (KDDL.NS) NSE