KDDL Limited KDDL
NSE · India · Consumer Durables
INR 3,910.00+23.10 (+0.59%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,911.20 | +0.63% | INR 3,886.50 | INR 4,019.80 | INR 3,847.70 | 36.41K |
| 2026-09-30 | INR 3,886.90 | -1.14% | INR 3,980.00 | INR 4,010.80 | INR 3,857.20 | 16.96K |
| 2026-09-29 | INR 3,931.60 | -2.06% | INR 4,014.10 | INR 4,069.90 | INR 3,874.00 | 23.84K |
| 2026-09-28 | INR 4,014.10 | -0.48% | INR 4,035.00 | INR 4,116.50 | INR 3,950.00 | 41.79K |
| 2026-09-25 | INR 4,033.40 | -2.10% | INR 4,200.00 | INR 4,200.00 | INR 4,018.00 | 46.38K |
| 2026-09-24 | INR 4,119.80 | -3.11% | INR 4,237.20 | INR 4,237.20 | INR 4,066.50 | 67.37K |
| 2026-09-23 | INR 4,251.90 | +7.02% | INR 3,974.00 | INR 4,270.00 | INR 3,973.90 | 153.01K |
| 2026-09-22 | INR 3,973.10 | -0.84% | INR 4,052.50 | INR 4,104.00 | INR 3,940.10 | 35.49K |
| 2026-09-21 | INR 4,006.80 | +3.85% | INR 3,858.40 | INR 4,045.00 | INR 3,822.60 | 64.86K |
| 2026-09-18 | INR 3,858.40 | +0.54% | INR 3,851.00 | INR 3,875.00 | INR 3,820.00 | 7.23K |
| 2026-09-17 | INR 3,837.60 | +0.49% | INR 3,830.70 | INR 3,901.90 | INR 3,802.20 | 10.10K |
| 2026-09-16 | INR 3,819.00 | +1.66% | INR 3,732.00 | INR 3,865.00 | INR 3,732.00 | 30.06K |
| 2026-09-15 | INR 3,756.50 | -3.23% | INR 3,898.90 | INR 3,918.00 | INR 3,739.50 | 23.87K |
| 2026-09-14 | INR 3,881.90 | 0.00% | INR 3,881.90 | INR 3,881.90 | INR 3,881.90 | 0 |
| 2026-09-11 | INR 3,881.90 | -0.24% | INR 3,894.90 | INR 3,955.80 | INR 3,835.00 | 20.48K |
| 2026-09-10 | INR 3,891.40 | -0.53% | INR 3,905.50 | INR 3,960.00 | INR 3,876.00 | 16.58K |
| 2026-09-09 | INR 3,912.20 | -1.35% | INR 3,965.00 | INR 4,000.00 | INR 3,875.50 | 47.93K |
| 2026-09-08 | INR 3,965.70 | -0.66% | INR 3,990.90 | INR 4,013.70 | INR 3,940.10 | 22.32K |
| 2026-09-07 | INR 3,991.90 | +2.07% | INR 3,900.00 | INR 4,025.00 | INR 3,900.00 | 46.22K |
| 2026-09-04 | INR 3,911.00 | +1.44% | INR 3,864.90 | INR 3,963.00 | INR 3,864.90 | 25.38K |
| 2026-09-03 | INR 3,855.30 | +0.06% | INR 3,852.30 | INR 3,950.00 | INR 3,836.00 | 17.05K |
| 2026-09-02 | INR 3,852.90 | -0.63% | INR 3,877.40 | INR 3,927.80 | INR 3,838.80 | 17.46K |
| 2026-09-01 | INR 3,877.40 | -1.33% | INR 3,921.00 | INR 3,968.80 | INR 3,820.10 | 20.43K |
| 2026-08-31 | INR 3,929.60 | -0.19% | INR 3,900.40 | INR 3,992.20 | INR 3,882.50 | 14.88K |
| 2026-08-28 | INR 3,936.90 | -0.26% | INR 3,949.00 | INR 3,972.40 | INR 3,921.90 | 12.87K |
| 2026-08-27 | INR 3,947.20 | +0.15% | INR 4,033.50 | INR 4,063.80 | INR 3,921.50 | 59.60K |
| 2026-08-26 | INR 3,941.10 | +0.42% | INR 3,924.60 | INR 4,045.00 | INR 3,910.50 | 36.23K |
| 2026-08-25 | INR 3,924.60 | +1.97% | INR 3,900.00 | INR 4,011.50 | INR 3,855.30 | 71.89K |
| 2026-08-24 | INR 3,848.70 | -3.91% | INR 4,017.70 | INR 4,017.70 | INR 3,815.80 | 170.39K |
| 2026-08-21 | INR 4,005.40 | +1.59% | INR 3,934.20 | INR 4,078.90 | INR 3,510.00 | 352.97K |
| 2026-08-20 | INR 3,942.70 | -0.19% | INR 3,950.10 | INR 4,000.00 | INR 3,910.00 | 17.81K |
| 2026-08-19 | INR 3,950.10 | -3.50% | INR 4,099.60 | INR 4,099.60 | INR 3,925.10 | 20.93K |
| 2026-08-18 | INR 4,093.50 | +0.22% | INR 4,081.90 | INR 4,128.50 | INR 4,010.10 | 26.92K |
| 2026-08-17 | INR 4,084.60 | +3.93% | INR 3,930.20 | INR 4,097.00 | INR 3,866.00 | 28.78K |
| 2026-08-14 | INR 3,930.20 | -0.40% | INR 3,928.10 | INR 3,949.90 | INR 3,870.20 | 20.11K |
| 2026-08-13 | INR 3,945.90 | +2.47% | INR 3,859.90 | INR 3,970.00 | INR 3,859.90 | 22.30K |
| 2026-08-12 | INR 3,850.60 | +0.22% | INR 3,842.20 | INR 3,885.00 | INR 3,790.90 | 28.58K |
| 2026-08-11 | INR 3,842.20 | +0.17% | INR 3,865.00 | INR 3,971.20 | INR 3,828.50 | 41.29K |
| 2026-08-10 | INR 3,835.80 | -0.21% | INR 3,874.90 | INR 4,021.80 | INR 3,810.50 | 53.09K |
| 2026-08-07 | INR 3,843.90 | +3.72% | INR 3,699.80 | INR 3,863.60 | INR 3,688.80 | 53.67K |
| 2026-08-06 | INR 3,706.10 | +0.05% | INR 3,695.00 | INR 3,799.00 | INR 3,654.50 | 57.63K |
| 2026-08-05 | INR 3,704.40 | +1.41% | INR 3,750.00 | INR 4,155.50 | INR 3,652.90 | 492.16K |
| 2026-08-04 | INR 3,652.80 | +5.47% | INR 3,526.00 | INR 3,750.80 | INR 3,480.50 | 158.18K |
| 2026-08-03 | INR 3,463.20 | +4.88% | INR 3,318.50 | INR 3,495.00 | INR 3,272.70 | 54.53K |
| 2026-07-31 | INR 3,302.00 | +3.45% | INR 3,234.80 | INR 3,345.50 | INR 3,190.00 | 29.06K |
| 2026-07-30 | INR 3,191.80 | +2.14% | INR 3,145.40 | INR 3,230.60 | INR 3,118.00 | 14.59K |
| 2026-07-29 | INR 3,124.90 | +0.01% | INR 3,141.40 | INR 3,167.20 | INR 3,095.70 | 8.61K |
| 2026-07-28 | INR 3,124.70 | +0.18% | INR 3,117.00 | INR 3,145.00 | INR 3,087.40 | 7.36K |
| 2026-07-27 | INR 3,119.00 | -0.52% | INR 3,182.20 | INR 3,219.90 | INR 3,070.00 | 11.66K |
| 2026-07-24 | INR 3,135.20 | +1.30% | INR 3,094.00 | INR 3,159.00 | INR 3,045.00 | 14.33K |
| 2026-07-23 | INR 3,094.90 | -0.09% | INR 3,080.10 | INR 3,156.60 | INR 3,080.10 | 7.10K |
| 2026-07-22 | INR 3,097.60 | -2.47% | INR 3,176.20 | INR 3,184.40 | INR 3,081.10 | 12.69K |
| 2026-07-21 | INR 3,176.20 | -0.46% | INR 3,222.90 | INR 3,222.90 | INR 3,152.00 | 4.56K |
| 2026-07-20 | INR 3,191.00 | +0.13% | INR 3,186.80 | INR 3,260.00 | INR 3,166.50 | 9.94K |
| 2026-07-17 | INR 3,186.80 | -2.16% | INR 3,257.10 | INR 3,257.10 | INR 3,140.00 | 13.09K |
| 2026-07-16 | INR 3,257.10 | +0.90% | INR 3,221.00 | INR 3,305.20 | INR 3,220.10 | 13.24K |
| 2026-07-15 | INR 3,227.90 | -1.15% | INR 3,315.00 | INR 3,315.00 | INR 3,215.10 | 14.52K |
| 2026-07-14 | INR 3,265.60 | -2.90% | INR 3,275.50 | INR 3,357.60 | INR 3,248.90 | 13.01K |
| 2026-07-13 | INR 3,363.20 | +3.44% | INR 3,250.00 | INR 3,390.00 | INR 3,185.00 | 38.94K |
| 2026-07-10 | INR 3,251.20 | +2.04% | INR 3,225.00 | INR 3,276.00 | INR 3,168.40 | 16.24K |
| 2026-07-09 | INR 3,186.30 | +4.22% | INR 3,057.20 | INR 3,230.70 | INR 3,057.20 | 20.82K |
| 2026-07-08 | INR 3,057.20 | -2.25% | INR 3,128.00 | INR 3,150.00 | INR 3,027.10 | 15.63K |
| 2026-07-07 | INR 3,127.60 | -1.94% | INR 3,240.00 | INR 3,240.00 | INR 3,105.10 | 22.34K |
| 2026-07-06 | INR 3,189.40 | -1.68% | INR 3,200.00 | INR 3,279.80 | INR 3,174.00 | 15.26K |
| 2026-07-03 | INR 3,244.00 | -1.13% | INR 3,265.00 | INR 3,292.10 | INR 3,213.30 | 14.74K |
| 2026-07-02 | INR 3,281.20 | -0.70% | INR 3,319.00 | INR 3,319.00 | INR 3,241.00 | 19.24K |
| 2026-07-01 | INR 3,304.20 | +2.55% | INR 3,221.90 | INR 3,324.70 | INR 3,209.90 | 28.32K |
| 2026-06-30 | INR 3,222.00 | +2.81% | INR 3,142.90 | INR 3,279.70 | INR 3,142.90 | 56.19K |
| 2026-06-29 | INR 3,133.80 | -1.15% | INR 3,170.00 | INR 3,225.00 | INR 3,111.00 | 21.08K |
| 2026-06-26 | INR 3,170.40 | 0.00% | INR 3,170.40 | INR 3,170.40 | INR 3,170.40 | 0 |
| 2026-06-25 | INR 3,170.40 | -1.67% | INR 3,224.40 | INR 3,284.00 | INR 3,125.00 | 34.96K |
| 2026-06-24 | INR 3,224.40 | +4.97% | INR 3,050.10 | INR 3,416.00 | INR 3,050.10 | 238.55K |
| 2026-06-23 | INR 3,071.70 | -2.93% | INR 3,164.00 | INR 3,191.00 | INR 3,051.60 | 24.72K |
| 2026-06-22 | INR 3,164.40 | +6.92% | INR 2,974.50 | INR 3,280.00 | INR 2,970.10 | 192.81K |
| 2026-06-19 | INR 2,959.70 | +1.75% | INR 2,879.70 | INR 2,983.40 | INR 2,870.00 | 24.11K |
| 2026-06-18 | INR 2,908.80 | +0.19% | INR 2,903.30 | INR 2,925.00 | INR 2,862.00 | 11.62K |
| 2026-06-17 | INR 2,903.30 | +2.75% | INR 2,825.50 | INR 2,949.00 | INR 2,808.40 | 18.10K |
| 2026-06-16 | INR 2,825.50 | -1.25% | INR 2,861.20 | INR 2,888.90 | INR 2,810.30 | 14.54K |
| 2026-06-15 | INR 2,861.20 | -0.28% | INR 2,927.00 | INR 2,927.00 | INR 2,819.00 | 18.31K |
| 2026-06-12 | INR 2,869.30 | +2.04% | INR 2,830.00 | INR 2,885.70 | INR 2,801.00 | 12.89K |
| 2026-06-11 | INR 2,811.90 | -1.98% | INR 2,880.00 | INR 2,880.00 | INR 2,803.00 | 13.10K |
| 2026-06-10 | INR 2,868.80 | -4.82% | INR 3,010.00 | INR 3,024.10 | INR 2,855.10 | 25.02K |
| 2026-06-09 | INR 3,014.10 | +2.35% | INR 2,980.00 | INR 3,030.00 | INR 2,882.00 | 37.25K |
| 2026-06-08 | INR 2,944.80 | +1.38% | INR 2,841.00 | INR 2,980.60 | INR 2,841.00 | 26.44K |
| 2026-06-05 | INR 2,904.70 | -1.41% | INR 2,960.10 | INR 2,998.80 | INR 2,884.10 | 29.82K |
| 2026-06-04 | INR 2,946.10 | +5.88% | INR 2,737.20 | INR 2,960.00 | INR 2,737.20 | 49.18K |
| 2026-06-03 | INR 2,782.60 | -1.73% | INR 2,824.70 | INR 2,850.90 | INR 2,755.60 | 28.02K |
| 2026-06-02 | INR 2,831.60 | +4.82% | INR 2,700.00 | INR 2,924.70 | INR 2,700.00 | 50.32K |
| 2026-06-01 | INR 2,701.40 | -2.76% | INR 2,843.30 | INR 2,843.90 | INR 2,700.00 | 39.68K |
| 2026-05-29 | INR 2,778.00 | +2.66% | INR 2,749.80 | INR 2,845.00 | INR 2,714.00 | 50.73K |