Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

KDDL Limited (KDDL.BO)

Compare
2,865.55
+78.35
+(2.81%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252,852.752,883.852,783.802,865.552,865.551,662
Apr 15, 20252,672.952,828.002,623.252,787.202,787.201,378
Apr 11, 20252,599.952,680.002,551.652,608.352,608.351,314
Apr 9, 20252,451.302,899.952,451.302,574.552,574.55308
Apr 8, 20252,949.952,949.952,625.002,641.952,641.95492
Apr 7, 20252,696.002,791.052,604.852,698.752,698.751,784
Apr 4, 20253,084.003,084.002,799.002,825.502,825.502,063
Apr 3, 20253,182.153,190.003,058.003,075.803,075.80423
Apr 2, 20253,166.853,202.903,155.903,191.803,191.80394
Apr 1, 20253,267.953,267.953,167.053,192.603,192.60640
Mar 28, 20253,239.903,301.703,208.053,275.003,275.00197
Mar 27, 20253,164.003,310.003,155.603,236.353,236.352,417
Mar 26, 20253,131.353,350.003,102.953,232.153,232.151,706
Mar 25, 20253,231.903,263.653,058.003,092.203,092.201,802
Mar 24, 20253,343.953,343.953,200.003,231.903,231.902,323
Mar 21, 20253,190.353,303.003,111.953,280.453,280.451,117
Mar 20, 20253,147.003,247.003,084.903,144.953,144.952,715
Mar 19, 20253,014.503,131.853,014.403,117.253,117.25636
Mar 18, 20253,077.953,077.952,953.502,984.102,984.101,314
Mar 17, 20252,888.802,986.052,853.552,962.202,962.201,894
Mar 13, 20252,827.102,917.952,827.102,888.802,888.80459
Mar 12, 20252,760.102,924.052,760.102,817.052,817.05378
Mar 11, 20252,921.902,955.802,830.752,904.952,904.95697
Mar 10, 20252,761.053,020.002,761.052,989.452,989.45258
Mar 7, 20252,900.853,061.402,852.003,029.653,029.651,143
Mar 6, 20252,850.052,913.252,849.052,899.402,899.40871
Mar 5, 20252,928.002,940.752,835.302,869.802,869.80810
Mar 4, 20252,651.052,842.402,540.252,824.252,824.253,121
Mar 3, 20253,038.953,038.952,651.002,786.752,786.75864
Feb 28, 20252,775.003,004.502,649.252,939.902,939.902,348
Feb 27, 20252,912.102,912.102,683.152,767.502,767.50697
Feb 25, 20253,080.053,113.402,859.702,910.552,910.552,710
Feb 24, 20252,879.703,148.152,849.953,118.203,118.202,112
Feb 21, 20252,689.953,032.802,682.952,968.802,968.803,060
Feb 20, 20252,400.002,795.202,360.052,706.202,706.203,543
Feb 19, 20252,150.002,495.002,113.602,449.902,449.902,223
Feb 18, 20252,173.702,191.302,098.452,160.452,160.451,849
Feb 17, 20252,149.202,220.852,121.402,131.052,131.051,895
Feb 14, 20252,107.152,167.952,048.602,133.552,133.551,815
Feb 13, 20252,147.652,190.402,123.852,158.552,158.551,008
Feb 12, 20252,140.002,213.002,074.752,181.602,181.601,237
Feb 11, 20252,225.002,225.002,087.252,129.202,129.20562
Feb 10, 20252,239.002,319.952,220.302,234.502,234.50495
Feb 7, 20252,325.002,325.002,286.402,293.752,293.75380
Feb 6, 20252,419.952,419.952,315.152,335.802,335.80252
Feb 5, 20252,300.002,397.152,300.002,380.252,380.251,008
Feb 4, 20252,329.852,349.902,273.402,287.152,287.15588
Feb 3, 20252,430.002,430.002,302.102,310.652,310.65216
Feb 1, 20252,374.252,401.952,303.302,394.102,394.10762
Jan 31, 20252,356.802,412.202,356.802,384.452,384.45194
Jan 30, 20252,389.952,415.002,322.402,350.902,350.90628
Jan 29, 20252,321.002,375.102,319.252,349.502,349.50438
Jan 28, 20252,296.852,371.252,190.802,315.052,315.05674
Jan 27, 20252,390.052,422.302,268.302,303.002,303.001,569
Jan 24, 20252,557.952,560.052,420.002,436.552,436.55596
Jan 23, 20252,535.052,574.902,535.002,557.952,557.9578
Jan 22, 20252,555.402,556.052,465.052,530.302,530.30320
Jan 21, 20252,720.052,744.852,565.002,590.052,590.05562
Jan 20, 20252,703.752,743.002,667.002,720.052,720.05230
Jan 17, 20252,665.052,764.702,659.002,741.802,741.80637
Jan 16, 20252,678.002,697.702,643.402,668.102,668.10640
Jan 15, 20252,650.202,720.952,642.152,653.352,653.35595
Jan 14, 20252,700.002,713.552,646.302,686.952,686.95677
Jan 13, 20252,992.552,992.552,623.852,670.552,670.551,195
Jan 10, 20252,805.402,816.952,700.002,799.452,799.45943
Jan 9, 20252,850.452,862.402,780.002,807.752,807.75989
Jan 8, 20252,997.952,997.952,828.052,850.402,850.40538
Jan 7, 20252,821.152,945.202,821.152,939.902,939.90464
Jan 6, 20253,050.003,050.002,817.202,845.202,845.20392
Jan 3, 20253,043.403,056.502,959.652,966.602,966.60153
Jan 2, 20253,160.703,160.703,020.003,027.403,027.40169
Jan 1, 20253,063.853,121.003,005.753,098.253,098.25971
Dec 31, 20242,965.703,105.002,931.253,028.953,028.95411
Dec 30, 20242,978.853,004.902,946.902,959.652,959.65733
Dec 27, 20243,048.003,057.302,975.952,989.452,989.45192
Dec 26, 20243,104.953,104.953,002.753,057.703,057.70132
Dec 24, 20243,033.553,059.003,004.403,047.603,047.60311
Dec 23, 20243,077.953,083.002,987.153,023.003,023.00940
Dec 20, 20243,053.403,127.853,048.403,071.003,071.00259
Dec 19, 20242,960.053,129.002,929.953,117.703,117.702,330
Dec 18, 20243,024.953,029.952,971.953,009.103,009.101,067
Dec 17, 20243,025.003,030.452,988.853,006.303,006.30186
Dec 16, 20243,063.253,070.052,980.053,027.753,027.75825
Dec 13, 20242,951.053,004.002,945.203,003.153,003.15200
Dec 12, 20242,933.453,030.302,920.103,000.053,000.05213
Dec 11, 20242,884.052,973.752,884.052,922.052,922.05257
Dec 10, 20242,950.052,952.552,890.002,924.502,924.50892
Dec 9, 20242,924.002,972.002,899.652,944.102,944.10549
Dec 6, 20242,903.002,962.252,868.652,939.302,939.301,744
Dec 5, 20242,801.052,931.402,801.052,912.652,912.65542
Dec 4, 20242,878.052,965.002,849.352,939.002,939.001,497
Dec 3, 20242,880.052,892.352,855.252,878.002,878.003,771
Dec 2, 20242,825.052,959.952,775.002,916.952,916.95878
Nov 29, 20242,914.202,914.302,797.002,831.852,831.851,321
Nov 28, 20242,812.852,921.002,804.602,892.702,892.70695
Nov 27, 20242,780.002,859.002,768.852,811.852,811.854,079
Nov 26, 20242,652.252,794.902,596.102,790.252,790.251,237
Nov 25, 20242,722.852,726.352,645.802,652.202,652.20154
Nov 22, 20242,690.002,705.502,641.852,682.052,682.05396
Nov 21, 20242,788.252,810.002,663.052,695.052,695.05221
Nov 19, 20242,775.002,842.052,771.552,784.852,784.85325
Nov 18, 20242,789.352,789.352,659.552,752.702,752.70443
Nov 14, 20242,540.102,779.152,540.102,730.802,730.801,646
Nov 13, 20242,602.002,674.802,505.052,532.602,532.601,791
Nov 12, 20242,701.002,836.052,623.402,669.652,669.65936
Nov 11, 20242,740.852,903.502,686.152,838.602,838.603,212
Nov 8, 20242,702.952,765.552,670.002,742.102,742.10991
Nov 7, 20242,675.002,720.002,653.652,705.602,705.60371
Nov 6, 20242,605.852,685.952,598.402,668.052,668.05714
Nov 4, 20242,602.452,629.952,546.002,554.702,554.701,258
Nov 1, 20242,799.952,799.952,607.002,646.702,646.70512
Oct 31, 20242,571.002,606.702,544.852,595.502,595.501,157
Oct 29, 20242,595.002,595.002,408.652,448.052,448.052,097
Oct 28, 20242,411.002,525.052,397.502,501.802,501.801,897
Oct 25, 20242,551.002,551.102,411.552,431.852,431.853,428
Oct 24, 20242,594.852,604.452,546.052,566.752,566.75640
Oct 23, 20242,410.002,662.952,410.002,594.802,594.805,659
Oct 22, 20242,795.902,807.952,647.102,658.852,658.85802
Oct 21, 20242,914.002,914.002,772.702,781.552,781.55910
Oct 18, 20242,936.102,937.152,853.502,884.352,884.351,153
Oct 17, 20242,922.902,992.452,890.602,974.152,974.15786
Oct 16, 20242,920.002,953.002,841.852,939.002,939.001,241
Oct 15, 20242,948.502,948.502,886.702,889.902,889.90344
Oct 14, 20242,948.602,979.452,939.202,946.852,946.85700
Oct 11, 20242,929.502,991.902,922.002,978.702,978.70422
Oct 10, 20243,000.003,000.002,929.402,940.352,940.35459
Oct 9, 20242,925.002,997.002,925.002,978.302,978.30386
Oct 8, 20242,760.052,940.002,760.052,907.452,907.45775
Oct 7, 20243,025.003,025.002,739.752,782.102,782.105,792
Oct 4, 20242,935.003,022.452,900.452,973.902,973.901,273
Oct 3, 20242,992.053,063.952,935.002,952.652,952.651,079
Oct 1, 20243,011.003,099.002,984.103,002.003,002.001,959
Sep 30, 20243,007.003,040.152,980.703,016.403,016.40929
Sep 27, 20243,100.003,100.002,990.003,008.853,008.851,171
Sep 26, 20242,928.853,117.252,928.853,054.953,054.952,613
Sep 25, 20242,918.903,006.552,899.252,935.202,935.202,047
Sep 24, 20242,870.252,960.302,860.002,917.302,917.304,345
Sep 23, 20242,853.153,015.002,847.002,891.452,891.453,745
Sep 20, 20242,992.003,040.502,833.002,853.152,853.1546,103
Sep 19, 20243,051.353,134.002,934.102,992.952,992.956,333
Sep 18, 20243,147.953,147.953,030.003,044.353,044.352,470
Sep 17, 20243,193.003,299.603,073.103,088.603,088.6010,282
Sep 16, 20243,340.753,389.603,187.903,192.953,192.9514,708
Sep 13, 20243,120.203,801.503,120.203,488.603,488.6015,257
Sep 12, 20243,265.003,265.003,149.403,167.953,167.95736
Sep 11, 20243,170.003,210.003,170.003,205.553,205.55145
Sep 10, 20243,105.003,265.003,105.003,201.153,201.151,403
Sep 9, 20243,300.003,300.003,148.103,165.203,165.20165
Sep 6, 20243,231.103,259.953,189.503,207.153,207.15695
Sep 5, 20243,225.003,318.903,183.003,195.703,195.70547
Sep 4, 20243,160.003,296.003,160.003,213.453,213.45380
Sep 3, 20243,240.003,247.753,160.353,208.353,208.351,076
Sep 2, 20243,012.503,297.403,012.503,257.853,257.852,885
Aug 30, 20243,101.003,188.953,101.003,184.603,184.60404
Aug 29, 20243,290.003,290.003,111.953,133.603,133.601,188
Aug 28, 20243,389.953,389.953,126.803,163.353,163.351,040
Aug 27, 2024 4.00 Dividend
Aug 26, 20243,300.003,327.053,258.153,321.703,317.701,823
Aug 23, 20243,250.003,293.953,230.253,280.903,276.954,184
Aug 22, 20243,136.303,280.003,102.003,221.003,217.122,484
Aug 21, 20243,129.953,155.003,068.653,074.803,071.102,286
Aug 20, 20243,229.853,245.353,075.003,091.703,087.984,111
Aug 19, 20243,258.903,312.203,187.003,195.853,192.007,117
Aug 16, 20243,442.353,442.353,218.003,260.403,256.477,540
Aug 14, 20243,499.003,575.003,390.903,513.703,509.471,173
Aug 13, 20243,600.003,600.003,435.003,461.503,457.33610
Aug 12, 20243,599.003,616.403,505.653,558.653,554.361,734
Aug 9, 20243,490.503,607.953,473.203,586.403,582.083,190
Aug 8, 20243,399.903,495.003,360.753,481.003,476.812,212
Aug 7, 20243,362.103,393.503,293.453,363.953,359.90506
Aug 6, 20243,370.003,393.253,283.353,294.753,290.781,627
Aug 5, 20243,330.003,389.753,250.003,309.703,305.71876
Aug 2, 20243,365.603,465.003,365.603,402.103,398.001,169
Aug 1, 20243,524.703,537.553,400.003,405.203,401.101,623
Jul 31, 20243,506.153,551.653,455.253,524.753,520.51468
Jul 30, 20243,451.003,514.603,392.953,505.053,500.83787
Jul 29, 20243,429.953,451.153,389.003,409.553,405.441,117
Jul 26, 20243,410.003,430.353,377.803,393.103,389.01444
Jul 25, 20243,399.003,571.153,350.003,432.803,428.672,680
Jul 24, 20243,261.053,437.953,261.053,384.703,380.623,701
Jul 23, 20243,340.003,340.003,190.553,288.803,284.841,344
Jul 22, 20243,244.903,310.503,235.003,296.203,292.231,888
Jul 19, 20243,275.053,319.953,232.003,244.603,240.694,715
Jul 18, 20243,398.003,398.003,280.003,291.953,287.991,264
Jul 16, 20243,347.953,380.003,330.103,337.353,333.331,973
Jul 15, 20243,356.103,365.003,310.603,319.103,315.101,203
Jul 12, 20243,370.153,397.853,342.003,356.103,352.061,552
Jul 11, 20243,360.003,445.353,327.453,371.853,367.793,796
Jul 10, 20243,305.053,399.003,283.003,299.103,295.137,338
Jul 9, 20243,309.003,385.003,250.103,294.703,290.732,467
Jul 8, 20243,365.953,373.003,281.453,300.803,296.833,593
Jul 5, 20243,260.053,387.003,245.853,311.503,307.515,551
Jul 4, 20243,110.853,198.303,079.753,106.853,103.111,109
Jul 3, 20243,204.053,220.253,136.553,174.303,170.48601
Jul 2, 20243,238.803,243.803,180.903,193.753,189.901,966
Jul 1, 20243,299.703,299.703,140.003,175.253,171.432,551
Jun 28, 20243,189.953,436.003,180.003,230.353,226.469,812
Jun 27, 20242,805.003,321.552,805.003,190.503,186.667,346
Jun 26, 20242,720.102,814.952,712.152,804.752,801.37911
Jun 25, 20242,824.002,831.952,727.002,738.602,735.301,181
Jun 24, 20242,695.902,820.252,672.052,807.652,804.27904
Jun 21, 20242,750.002,751.002,631.002,708.452,705.192,282
Jun 20, 20242,749.702,769.652,720.052,727.152,723.871,047
Jun 19, 20242,710.052,801.902,698.852,775.852,772.513,475
Jun 18, 20242,687.002,719.952,673.102,710.052,706.791,770
Jun 14, 20242,677.402,715.552,655.302,687.652,684.411,299
Jun 13, 20242,703.552,720.002,591.752,672.402,669.181,286
Jun 12, 20242,633.502,666.702,591.402,659.252,656.05690
Jun 11, 20242,545.652,647.952,545.652,631.152,627.981,476
Jun 10, 20242,582.002,610.302,576.102,593.002,589.881,797
Jun 7, 20242,534.952,569.002,514.302,554.402,551.32657
Jun 6, 20242,530.002,555.002,489.752,496.602,493.59759
Jun 5, 20242,485.002,519.752,391.202,483.802,480.811,654
Jun 4, 20242,491.002,491.002,250.352,397.102,394.212,166
Jun 3, 20242,551.502,553.902,420.602,488.352,485.355,485
May 31, 20242,462.552,550.002,460.802,515.852,512.822,469
May 30, 20242,482.902,509.002,434.702,446.202,443.25516
May 29, 20242,442.902,501.302,425.002,480.452,477.461,334
May 28, 20242,639.952,639.952,438.552,460.302,457.34915
May 27, 20242,480.052,504.102,463.602,492.902,489.90713
May 24, 20242,699.952,699.952,495.502,507.702,504.68379
May 23, 20242,589.952,589.952,525.002,530.202,527.15217
May 22, 20242,625.002,625.002,502.052,537.302,534.242,124
May 21, 20242,625.002,625.002,520.952,550.402,547.332,923
May 17, 20242,650.002,650.002,539.952,591.852,588.73972
May 16, 20242,619.952,732.402,600.002,612.002,608.852,514
May 15, 20242,642.702,890.302,513.002,606.902,603.768,630
May 14, 20242,493.952,626.002,458.202,590.652,587.532,809
May 13, 20242,425.002,492.902,365.952,461.252,458.29450
May 10, 20242,390.002,441.252,342.602,425.202,422.28403
May 9, 20242,430.052,441.902,362.002,374.002,371.141,130
May 8, 20242,490.552,541.802,402.152,429.902,426.972,716
May 7, 20242,564.052,592.052,520.202,523.602,520.561,039
May 6, 20242,504.502,621.902,504.502,568.702,565.612,457
May 3, 20242,541.202,593.602,530.052,555.552,552.47712
May 2, 20242,552.252,576.702,523.002,544.102,541.04288
Apr 30, 20242,649.952,649.952,516.502,526.502,523.461,680
Apr 29, 20242,734.452,734.452,586.402,616.352,613.20538
Apr 26, 20242,609.102,624.852,577.702,597.702,594.57350
Apr 25, 20242,636.952,671.752,557.002,564.902,561.817,981
Apr 24, 20242,749.852,749.852,618.002,636.952,633.771,389
Apr 23, 20242,502.702,647.252,502.702,635.402,632.231,436
Apr 22, 20242,542.202,601.302,470.452,537.102,534.04902
Apr 19, 20242,629.952,634.002,501.152,520.352,517.323,089
Apr 18, 20242,569.402,663.202,569.402,648.652,645.461,098
Apr 16, 20242,579.302,621.252,517.002,538.302,535.241,666

Related Tickers

DPABHUSHAN.NS D. P. Abhushan Limited
1,487.90
-1.94%
 
ETHOSLTD.BO Ethos Limited
2,669.75
+0.96%
 
ETHOSLTD.NS Ethos Limited
2,667.00
+0.93%
 
GOLDIAM.BO Goldiam International Limited
376.55
-1.39%
 
TITAN.BO Titan Company Limited
3,271.65
-0.05%