UK markets open in 2 hours 46 minutes

KDDL Limited (KDDL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,550.25+12.95 (+0.51%)
As of 09:28AM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242,589.952,589.952,529.552,550.252,550.2529
22 May 20242,625.002,625.002,502.052,537.302,537.302,124
21 May 20242,625.002,625.002,520.952,550.402,550.402,923
17 May 20242,650.002,650.002,539.952,591.852,591.85972
16 May 20242,619.952,732.402,600.002,612.002,612.002,514
15 May 20242,642.702,890.302,513.002,606.902,606.908,630
14 May 20242,493.952,626.002,458.202,590.652,590.652,809
13 May 20242,425.002,492.902,365.952,461.252,461.25450
10 May 20242,390.002,441.252,342.602,425.202,425.20403
09 May 20242,430.052,441.902,362.002,374.002,374.001,130
08 May 20242,490.552,541.802,402.152,429.902,429.902,716
07 May 20242,564.052,592.052,520.202,523.602,523.601,039
06 May 20242,504.502,621.902,504.502,568.702,568.702,457
03 May 20242,541.202,593.602,530.052,555.552,555.55712
02 May 20242,552.252,576.702,523.002,544.102,544.10288
30 Apr 20242,649.952,649.952,516.502,526.502,526.501,680
29 Apr 20242,734.452,734.452,586.402,616.352,616.35538
26 Apr 20242,609.102,624.852,577.702,597.702,597.70350
25 Apr 20242,636.952,671.752,557.002,564.902,564.907,981
24 Apr 20242,749.852,749.852,618.002,636.952,636.951,389
23 Apr 20242,502.702,647.252,502.702,635.402,635.401,436
22 Apr 20242,542.202,601.302,470.452,537.102,537.10902
19 Apr 20242,629.952,634.002,501.152,520.352,520.353,089
18 Apr 20242,569.402,663.202,569.402,648.652,648.651,098
16 Apr 20242,579.302,621.252,517.002,538.302,538.301,666
15 Apr 20242,627.302,628.052,527.852,550.302,550.301,061
12 Apr 20242,750.002,805.652,674.752,680.902,680.90768
10 Apr 20242,626.652,750.002,550.702,738.202,738.203,659
09 Apr 20242,590.002,637.602,531.702,632.552,632.55677
08 Apr 20242,495.002,595.002,495.002,563.102,563.10717
05 Apr 20242,439.852,468.752,420.202,460.202,460.20746
04 Apr 20242,474.952,474.952,426.152,433.302,433.301,018
03 Apr 20242,470.002,499.002,427.802,437.952,437.951,438
02 Apr 20242,402.002,499.002,385.852,482.252,482.251,291
01 Apr 20242,477.502,535.002,381.902,401.902,401.902,441
28 Mar 20242,355.502,495.002,343.202,459.752,459.753,156
27 Mar 20242,410.002,430.652,334.952,355.502,355.501,498
26 Mar 20242,499.952,501.202,381.002,408.602,408.601,637
22 Mar 20242,461.052,499.002,461.052,477.352,477.35452
21 Mar 20242,462.002,501.002,447.002,465.452,465.45737
20 Mar 20242,579.952,579.952,368.352,461.452,461.45365
19 Mar 20242,416.202,511.252,416.202,451.352,451.35711
18 Mar 20242,428.852,428.852,380.252,402.252,402.25155
15 Mar 20242,322.202,390.002,215.002,381.002,381.001,244
14 Mar 20242,220.952,334.952,089.602,208.502,208.501,290
13 Mar 20242,471.952,471.952,213.102,260.452,260.453,351
12 Mar 20242,415.552,422.852,288.902,371.252,371.252,288
11 Mar 20242,428.902,558.652,391.052,415.552,415.553,000
07 Mar 20242,435.302,479.402,400.052,428.202,428.20578
06 Mar 20242,560.002,560.002,261.952,409.152,409.155,675
05 Mar 20242,515.052,636.302,515.052,553.952,553.95897
04 Mar 20242,611.052,614.552,580.002,591.602,591.60261
01 Mar 20242,555.052,699.752,555.052,621.752,621.75252
29 Feb 20242,570.302,615.002,558.102,607.852,607.85174
28 Feb 20242,635.152,639.252,561.402,588.102,588.10807
27 Feb 20242,678.002,696.802,593.002,627.452,627.451,489
26 Feb 20242,714.952,726.352,620.002,702.752,702.751,007
23 Feb 20242,627.952,688.902,627.952,657.852,657.85158
22 Feb 20242,534.202,636.002,490.952,598.502,598.501,464
21 Feb 20242,563.452,715.002,560.002,585.902,585.90402
20 Feb 20242,663.852,663.852,600.002,605.602,605.60614
19 Feb 20242,579.252,708.702,579.252,661.402,661.401,853
16 Feb 20242,638.952,640.752,550.452,569.102,569.10832
15 Feb 20242,654.652,707.052,605.002,615.052,615.051,188
14 Feb 20242,428.052,631.302,417.452,567.802,567.801,450
13 Feb 20242,372.052,549.952,372.052,477.602,477.60995
12 Feb 20242,685.002,690.352,486.202,521.002,521.002,504
09 Feb 20242,747.702,752.752,681.652,685.002,685.00516
08 Feb 20242,749.552,759.602,700.002,720.102,720.101,800
07 Feb 20242,767.702,767.702,692.302,739.702,739.70923
06 Feb 20242,774.952,775.002,732.652,764.852,764.85412
05 Feb 20242,777.952,816.252,700.002,746.452,746.451,370
02 Feb 20242,787.352,787.352,714.552,731.152,731.15376
01 Feb 20242,765.252,771.202,715.502,738.652,738.65387
31 Jan 20242,780.002,850.002,758.002,765.202,765.201,459
30 Jan 20242,788.152,788.152,721.852,738.602,738.60693
29 Jan 20242,872.302,913.852,734.002,757.202,757.205,035
25 Jan 20242,878.402,878.402,805.352,871.252,871.252,435
25 Jan 202458 Dividend
24 Jan 20242,896.952,896.952,805.102,886.152,828.15155,620
23 Jan 20242,900.002,922.202,840.752,849.052,791.803,148
19 Jan 20242,800.052,892.802,800.052,825.852,769.061,892
18 Jan 2024------
17 Jan 20242,750.002,800.002,720.002,755.552,700.17580
16 Jan 20242,819.802,821.002,750.002,769.302,713.65817
15 Jan 20242,775.002,836.752,750.002,813.552,757.012,321
12 Jan 20242,819.952,819.952,710.702,785.402,729.42885
11 Jan 20242,750.002,785.002,725.002,748.752,693.51395
10 Jan 20242,735.002,800.002,735.002,769.202,713.55595
09 Jan 20242,889.952,889.952,736.652,754.602,699.24767
08 Jan 20242,835.002,855.002,771.702,781.602,725.70378
05 Jan 20242,896.952,904.952,823.202,834.402,777.44883
04 Jan 20242,983.352,983.352,823.102,843.152,786.01716
03 Jan 20242,812.152,992.752,802.052,951.402,892.092,798
02 Jan 20242,751.002,854.452,751.002,836.602,779.60286
01 Jan 20242,805.002,861.752,785.002,789.752,733.69649
29 Dec 20232,800.002,872.302,800.002,833.902,776.952,270
28 Dec 20232,710.003,012.002,710.002,827.202,770.381,392
27 Dec 20232,818.402,836.002,753.152,832.502,775.58739
26 Dec 20232,724.252,880.002,681.852,763.102,707.571,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...