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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KDDL Limited (KDDL.NS) NSE