Advertisement
U.S. Markets closed

KDDL Limited (KDDL.NS)

NSE - NSE Real Time Price. Currency in INR
2,702.90+28.30 (+1.06%)
At close: 03:30PM IST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 2024------
Nov 07, 20242,682.452,715.002,652.002,702.902,702.908,129
Nov 06, 20242,617.102,689.302,600.002,674.602,674.607,970
Nov 05, 20242,560.002,603.002,560.002,597.002,597.009,188
Nov 04, 20242,622.952,660.952,545.002,559.552,559.5512,210
Nov 01, 20242,594.902,594.902,594.902,594.902,594.90-
Oct 31, 20242,568.102,606.802,521.252,594.902,594.9011,016
Oct 30, 20242,412.152,648.952,412.152,568.102,568.1032,709
Oct 29, 20242,528.002,528.002,410.002,443.252,443.2514,608
Oct 28, 20242,447.952,529.002,394.152,495.502,495.5015,778
Oct 25, 20242,564.102,569.452,405.502,428.952,428.9522,206
Oct 24, 20242,598.502,624.402,547.552,563.102,563.1016,278
Oct 23, 20242,600.002,670.002,502.402,598.502,598.5048,180
Oct 22, 20242,821.702,821.702,647.002,657.102,657.1017,159
Oct 21, 20242,895.952,897.902,770.002,782.852,782.8515,284
Oct 18, 20242,949.002,974.952,851.152,885.802,885.809,142
Oct 17, 20242,949.753,000.002,891.602,977.902,977.9016,183
Oct 16, 20242,899.852,960.002,878.052,947.402,947.4014,584
Oct 15, 20242,951.502,964.202,872.002,884.852,884.8511,635
Oct 14, 20243,009.803,009.802,940.002,951.502,951.5014,886
Oct 11, 20242,945.952,994.802,917.552,980.902,980.908,876
Oct 10, 20242,982.003,026.102,906.952,945.952,945.958,880
Oct 09, 20242,903.353,000.002,903.352,981.152,981.1521,154
Oct 08, 20242,770.702,952.002,735.102,914.302,914.3013,549
Oct 07, 20243,010.003,013.002,750.002,785.202,785.2059,482
Oct 04, 20242,949.903,020.002,901.002,969.702,969.7016,404
Oct 03, 20243,000.003,090.002,928.002,949.902,949.9021,677
Oct 01, 20242,998.003,100.052,980.003,006.503,006.5017,919
Sep 30, 20243,001.003,045.002,980.403,015.003,015.0011,013
Sep 27, 20243,052.003,065.002,986.453,017.503,017.5017,567
Sep 26, 20242,940.053,123.902,930.653,061.403,061.4071,585
Sep 25, 20242,913.003,009.002,902.952,935.852,935.8529,337
Sep 24, 20242,900.352,974.252,860.002,923.002,923.0048,316
Sep 23, 20242,917.853,029.952,845.552,900.352,900.3579,868
Sep 20, 20243,025.253,035.352,830.002,853.402,853.40155,872
Sep 19, 20243,063.453,137.552,930.802,992.152,992.1550,783
Sep 18, 20243,098.653,136.453,025.003,048.203,048.2032,576
Sep 17, 20243,213.803,298.103,073.003,091.803,091.8064,684
Sep 16, 20243,360.003,380.003,190.003,194.603,194.60101,809
Sep 13, 20243,120.003,815.253,116.603,486.053,486.05274,709
Sep 12, 20243,228.003,244.003,146.103,179.403,179.405,186
Sep 11, 20243,201.653,214.453,180.003,203.403,203.404,549
Sep 10, 20243,162.953,267.503,162.553,201.653,201.6513,627
Sep 09, 20243,218.153,248.003,143.053,159.103,159.106,480
Sep 06, 20243,246.153,264.153,207.003,218.153,218.159,335
Sep 05, 20243,200.453,344.903,185.003,198.203,198.2018,075
Sep 04, 20243,186.003,301.003,186.003,217.053,217.0511,200
Sep 03, 20243,240.003,249.953,186.803,215.053,215.056,376
Sep 02, 20243,184.953,297.203,127.653,244.853,244.8529,234
Aug 30, 20243,142.003,202.303,140.003,180.303,180.3012,246
Aug 29, 20243,159.353,166.003,114.453,139.203,139.2011,451
Aug 28, 20243,285.003,294.703,126.753,166.853,166.8516,028
Aug 27, 20243,271.303,294.953,205.053,253.853,253.8519,171
Aug 26, 20243,282.803,328.903,260.003,320.453,320.4533,403
Aug 23, 20243,249.903,299.903,231.153,282.803,282.8021,723
Aug 22, 20243,100.003,287.003,097.003,217.553,217.5565,937
Aug 21, 20243,116.103,156.003,070.003,076.053,076.0556,075
Aug 20, 20243,198.453,249.453,081.003,096.603,096.6043,135
Aug 19, 20243,250.053,325.003,184.003,194.703,194.7052,447
Aug 16, 20243,464.003,464.003,212.553,257.253,257.2583,943
Aug 14, 20243,530.003,574.603,375.553,513.703,513.7024,512
Aug 13, 20243,575.003,575.003,435.853,469.103,469.1011,516
Aug 12, 20243,585.003,620.003,525.803,562.203,562.2011,463
Aug 09, 20243,515.303,611.003,494.453,586.103,586.1021,602
Aug 08, 20243,392.003,498.903,378.503,480.453,480.4520,542
Aug 07, 20243,352.603,393.503,291.103,362.653,362.6511,322
Aug 06, 20243,340.903,395.003,290.003,302.103,302.1010,272
Aug 05, 20243,300.053,394.303,250.403,301.403,301.4028,297
Aug 02, 20243,380.003,470.003,371.653,408.903,408.907,549
Aug 01, 20243,480.003,544.903,385.003,405.053,405.058,705
Jul 31, 20243,502.403,549.953,425.003,503.503,503.5013,610
Jul 30, 20243,421.003,520.003,390.003,505.503,505.5015,033
Jul 29, 20243,404.003,451.203,389.003,413.903,413.909,040
Jul 26, 20243,430.003,430.003,374.103,389.153,389.1511,623
Jul 25, 20243,390.553,568.003,306.653,440.553,440.5539,420
Jul 24, 20243,299.903,435.003,298.953,386.503,386.5022,529
Jul 23, 20243,301.503,310.903,193.253,288.503,288.5022,548
Jul 22, 20243,232.003,312.003,232.003,301.503,301.5011,295
Jul 19, 20243,300.003,324.903,226.103,242.303,242.3016,177
Jul 18, 20243,345.003,345.003,275.103,287.153,287.1524,912
Jul 16, 20243,310.003,380.003,310.003,354.253,354.2513,050
Jul 15, 20243,361.303,383.953,310.553,317.953,317.9512,062
Jul 12, 20243,390.003,398.003,300.003,361.303,361.3030,834
Jul 11, 20243,314.003,445.003,314.003,366.453,366.4541,760
Jul 10, 20243,327.003,420.003,275.003,302.603,302.6097,799
Jul 09, 20243,340.003,389.953,251.003,295.603,295.6026,601
Jul 08, 20243,345.903,388.853,280.653,297.903,297.9020,919
Jul 05, 20243,269.853,399.003,241.103,311.203,311.2066,063
Jul 04, 20243,150.703,200.003,080.003,102.703,102.708,084
Jul 03, 20243,200.003,218.703,136.503,166.203,166.2019,561
Jul 02, 20243,183.553,250.003,177.603,201.253,201.2518,625
Jul 01, 20243,227.003,254.953,135.553,177.653,177.6520,017
Jun 28, 20243,260.003,487.003,169.953,228.053,228.05154,781
Jun 27, 20242,808.953,320.002,808.953,174.853,174.85178,395
Jun 26, 20242,739.752,820.002,700.002,805.552,805.5512,104
Jun 25, 20242,800.002,817.302,725.002,734.952,734.9510,247
Jun 24, 20242,713.902,825.002,673.052,791.652,791.6519,778
Jun 21, 20242,736.002,756.552,631.052,708.902,708.9024,181
Jun 20, 20242,784.452,784.552,721.002,726.552,726.556,094
Jun 19, 20242,729.002,842.002,655.652,773.752,773.7523,731
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...