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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	2,490	2,496.5	2,496.5	2,520	2,462.2	21,634
November 26, 2025	2,469.7	2,503	2,503	2,518.2	2,445	17,440
November 25, 2025	2,490.8	2,467.2	2,467.2	2,522	2,440	4,910
November 24, 2025	2,524.9	2,471	2,471	2,560.5	2,455	14,738
November 21, 2025	2,524	2,521.8	2,521.8	2,585	2,498	11,643
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

KDDL Limited (KDDL.NS) NSE