Price Data Selection & Download
KDDL Share Price All Time Records & Statistics (Mar 2016 - Sep 2026)
2583 daily OHLCV records on NSE from March 2016 to Sept. 2026. For live price, key ratios and fundamentals, see KDDL share price.
Share Price All Time High
₹4155.50
August 05, 2026
NSE Exchange
Share Price All Time Low
₹100.90
May 27, 2020
NSE Exchange
Highest Volume Trading Day
833,141
May 21, 2026 • ₹2883.70
NSE Exchange
Share Price History Data (Mar 2016 - Sep 2026)
KDDL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3851.00 | ₹3875.00 | ₹3820.00 | ₹3858.40 | 7,233 |
| 2026-09-17 | ₹3830.70 | ₹3901.90 | ₹3802.20 | ₹3837.60 | 10,099 |
| 2026-09-16 | ₹3732.00 | ₹3865.00 | ₹3732.00 | ₹3819.00 | 30,057 |
| 2026-09-15 | ₹3898.90 | ₹3918.00 | ₹3739.50 | ₹3756.50 | 23,873 |
| 2026-09-11 | ₹3894.90 | ₹3955.80 | ₹3835.00 | ₹3881.90 | 20,482 |
| 2026-09-10 | ₹3905.50 | ₹3960.00 | ₹3876.00 | ₹3891.40 | 16,584 |
| 2026-09-09 | ₹3965.00 | ₹4000.00 | ₹3875.50 | ₹3912.20 | 47,930 |
| 2026-09-08 | ₹3990.90 | ₹4013.70 | ₹3940.10 | ₹3965.70 | 22,322 |
| 2026-09-07 | ₹3900.00 | ₹4025.00 | ₹3900.00 | ₹3991.90 | 46,216 |
| 2026-09-04 | ₹3864.90 | ₹3963.00 | ₹3864.90 | ₹3911.00 | 25,376 |
| 2026-09-03 | ₹3852.30 | ₹3950.00 | ₹3836.00 | ₹3855.30 | 17,047 |
| 2026-09-02 | ₹3877.40 | ₹3927.80 | ₹3838.80 | ₹3852.90 | 17,464 |
| 2026-09-01 | ₹3921.00 | ₹3968.80 | ₹3820.10 | ₹3877.40 | 20,428 |
| 2026-08-31 | ₹3900.40 | ₹3992.20 | ₹3882.50 | ₹3929.60 | 14,881 |
| 2026-08-28 | ₹3949.00 | ₹3972.40 | ₹3921.90 | ₹3936.90 | 12,866 |
| 2026-08-27 | ₹4033.50 | ₹4063.80 | ₹3921.50 | ₹3947.20 | 59,602 |
| 2026-08-26 | ₹3924.60 | ₹4045.00 | ₹3910.50 | ₹3941.10 | 36,228 |
| 2026-08-25 | ₹3900.00 | ₹4011.50 | ₹3855.30 | ₹3924.60 | 71,886 |
| 2026-08-24 | ₹4017.70 | ₹4017.70 | ₹3815.80 | ₹3848.70 | 170,386 |
| 2026-08-21 | ₹3934.20 | ₹4078.90 | ₹3510.00 | ₹4005.40 | 352,972 |
| 2026-08-20 | ₹3950.10 | ₹4000.00 | ₹3910.00 | ₹3942.70 | 17,812 |
| 2026-08-19 | ₹4099.60 | ₹4099.60 | ₹3925.10 | ₹3950.10 | 20,927 |
| 2026-08-18 | ₹4081.90 | ₹4128.50 | ₹4010.10 | ₹4093.50 | 26,917 |
| 2026-08-17 | ₹3930.20 | ₹4097.00 | ₹3866.00 | ₹4084.60 | 28,783 |
| 2026-08-14 | ₹3928.10 | ₹3949.90 | ₹3870.20 | ₹3930.20 | 20,113 |
| 2026-08-13 | ₹3859.90 | ₹3970.00 | ₹3859.90 | ₹3945.90 | 22,301 |
| 2026-08-12 | ₹3842.20 | ₹3885.00 | ₹3790.90 | ₹3850.60 | 28,584 |
| 2026-08-11 | ₹3865.00 | ₹3971.20 | ₹3828.50 | ₹3842.20 | 41,293 |
| 2026-08-10 | ₹3874.90 | ₹4021.80 | ₹3810.50 | ₹3835.80 | 53,094 |
| 2026-08-07 | ₹3699.80 | ₹3863.60 | ₹3688.80 | ₹3843.90 | 53,669 |
| 2026-08-06 | ₹3695.00 | ₹3799.00 | ₹3654.50 | ₹3706.10 | 57,633 |
| 2026-08-05 | ₹3750.00 | ₹4155.50 | ₹3652.90 | ₹3704.40 | 492,163 |
| 2026-08-04 | ₹3526.00 | ₹3750.80 | ₹3480.50 | ₹3652.80 | 158,177 |
| 2026-08-03 | ₹3318.50 | ₹3495.00 | ₹3272.70 | ₹3463.20 | 54,531 |
| 2026-07-31 | ₹3234.80 | ₹3345.50 | ₹3190.00 | ₹3302.00 | 29,055 |
| 2026-07-30 | ₹3145.40 | ₹3230.60 | ₹3118.00 | ₹3191.80 | 14,594 |
| 2026-07-29 | ₹3141.40 | ₹3167.20 | ₹3095.70 | ₹3124.90 | 8,614 |
| 2026-07-28 | ₹3117.00 | ₹3145.00 | ₹3087.40 | ₹3124.70 | 7,359 |
| 2026-07-27 | ₹3182.20 | ₹3219.90 | ₹3070.00 | ₹3119.00 | 11,663 |
| 2026-07-24 | ₹3094.00 | ₹3159.00 | ₹3045.00 | ₹3135.20 | 14,325 |
| 2026-07-23 | ₹3080.10 | ₹3156.60 | ₹3080.10 | ₹3094.90 | 7,099 |
| 2026-07-22 | ₹3176.20 | ₹3184.40 | ₹3081.10 | ₹3097.60 | 12,694 |
| 2026-07-21 | ₹3222.90 | ₹3222.90 | ₹3152.00 | ₹3176.20 | 4,563 |
| 2026-07-20 | ₹3186.80 | ₹3260.00 | ₹3166.50 | ₹3191.00 | 9,942 |
| 2026-07-17 | ₹3257.10 | ₹3257.10 | ₹3140.00 | ₹3186.80 | 13,085 |
| 2026-07-16 | ₹3221.00 | ₹3305.20 | ₹3220.10 | ₹3257.10 | 13,240 |
| 2026-07-15 | ₹3315.00 | ₹3315.00 | ₹3215.10 | ₹3227.90 | 14,524 |
| 2026-07-14 | ₹3275.50 | ₹3357.60 | ₹3248.90 | ₹3265.60 | 13,011 |
| 2026-07-13 | ₹3250.00 | ₹3390.00 | ₹3185.00 | ₹3363.20 | 38,936 |
| 2026-07-10 | ₹3225.00 | ₹3276.00 | ₹3168.40 | ₹3251.20 | 16,242 |
| 2026-07-09 | ₹3057.20 | ₹3230.70 | ₹3057.20 | ₹3186.30 | 20,817 |
| 2026-07-08 | ₹3128.00 | ₹3150.00 | ₹3027.10 | ₹3057.20 | 15,628 |
| 2026-07-07 | ₹3240.00 | ₹3240.00 | ₹3105.10 | ₹3127.60 | 22,338 |
| 2026-07-06 | ₹3200.00 | ₹3279.80 | ₹3174.00 | ₹3189.40 | 15,255 |
| 2026-07-03 | ₹3265.00 | ₹3292.10 | ₹3213.30 | ₹3244.00 | 14,743 |
| 2026-07-02 | ₹3319.00 | ₹3319.00 | ₹3241.00 | ₹3281.20 | 19,244 |
| 2026-07-01 | ₹3221.90 | ₹3324.70 | ₹3209.90 | ₹3304.20 | 28,321 |
| 2026-06-30 | ₹3142.90 | ₹3279.70 | ₹3142.90 | ₹3222.00 | 56,189 |
| 2026-06-29 | ₹3170.00 | ₹3225.00 | ₹3111.00 | ₹3133.80 | 21,083 |
| 2026-06-25 | ₹3224.40 | ₹3284.00 | ₹3125.00 | ₹3170.40 | 34,958 |
| 2026-06-24 | ₹3050.10 | ₹3416.00 | ₹3050.10 | ₹3224.40 | 238,553 |
| 2026-06-23 | ₹3164.00 | ₹3191.00 | ₹3051.60 | ₹3071.70 | 24,717 |
| 2026-06-22 | ₹2974.50 | ₹3280.00 | ₹2970.10 | ₹3164.40 | 192,812 |
| 2026-06-19 | ₹2879.70 | ₹2983.40 | ₹2870.00 | ₹2959.70 | 24,109 |
| 2026-06-18 | ₹2903.30 | ₹2925.00 | ₹2862.00 | ₹2908.80 | 11,620 |
| 2026-06-17 | ₹2825.50 | ₹2949.00 | ₹2808.40 | ₹2903.30 | 18,098 |
| 2026-06-16 | ₹2861.20 | ₹2888.90 | ₹2810.30 | ₹2825.50 | 14,535 |
| 2026-06-15 | ₹2927.00 | ₹2927.00 | ₹2819.00 | ₹2861.20 | 18,310 |
| 2026-06-12 | ₹2830.00 | ₹2885.70 | ₹2801.00 | ₹2869.30 | 12,887 |
| 2026-06-11 | ₹2880.00 | ₹2880.00 | ₹2803.00 | ₹2811.90 | 13,096 |
| 2026-06-10 | ₹3010.00 | ₹3024.10 | ₹2855.10 | ₹2868.80 | 25,022 |
| 2026-06-09 | ₹2980.00 | ₹3030.00 | ₹2882.00 | ₹3014.10 | 37,251 |
| 2026-06-08 | ₹2841.00 | ₹2980.60 | ₹2841.00 | ₹2944.80 | 26,439 |
| 2026-06-05 | ₹2960.10 | ₹2998.80 | ₹2884.10 | ₹2904.70 | 29,820 |
| 2026-06-04 | ₹2737.20 | ₹2960.00 | ₹2737.20 | ₹2946.10 | 49,183 |
| 2026-06-03 | ₹2824.70 | ₹2850.90 | ₹2755.60 | ₹2782.60 | 28,024 |
| 2026-06-02 | ₹2700.00 | ₹2924.70 | ₹2700.00 | ₹2831.60 | 50,316 |
| 2026-06-01 | ₹2843.30 | ₹2843.90 | ₹2700.00 | ₹2701.40 | 39,681 |
| 2026-05-29 | ₹2749.80 | ₹2845.00 | ₹2714.00 | ₹2778.00 | 50,725 |
| 2026-05-27 | ₹2798.00 | ₹2939.80 | ₹2682.30 | ₹2705.90 | 114,613 |
| 2026-05-26 | ₹2793.00 | ₹2796.50 | ₹2678.70 | ₹2698.10 | 28,933 |
| 2026-05-25 | ₹2849.00 | ₹2877.60 | ₹2770.00 | ₹2793.40 | 37,689 |
| 2026-05-22 | ₹2855.10 | ₹2927.80 | ₹2786.20 | ₹2804.50 | 110,198 |
| 2026-05-21 | ₹2815.00 | ₹2952.80 | ₹2773.90 | ₹2883.70 | 833,141 |
| 2026-05-20 | ₹2450.40 | ₹2614.20 | ₹2450.40 | ₹2614.20 | 234,447 |
| 2026-05-19 | ₹2190.00 | ₹2270.00 | ₹2165.00 | ₹2178.50 | 17,795 |
| 2026-05-18 | ₹2244.80 | ₹2298.70 | ₹2184.00 | ₹2196.80 | 16,096 |
| 2026-05-15 | ₹2301.70 | ₹2301.70 | ₹2232.10 | ₹2247.00 | 7,728 |
| 2026-05-14 | ₹2305.00 | ₹2324.60 | ₹2241.80 | ₹2276.70 | 13,197 |
| 2026-05-13 | ₹2320.30 | ₹2347.20 | ₹2291.70 | ₹2301.10 | 9,992 |
| 2026-05-12 | ₹2363.00 | ₹2393.00 | ₹2275.00 | ₹2286.00 | 54,570 |
| 2026-05-11 | ₹2464.80 | ₹2464.80 | ₹2351.60 | ₹2363.30 | 17,212 |
| 2026-05-08 | ₹2427.70 | ₹2547.00 | ₹2416.20 | ₹2456.20 | 30,591 |
| 2026-05-07 | ₹2399.00 | ₹2450.00 | ₹2380.10 | ₹2427.70 | 17,611 |
| 2026-05-06 | ₹2363.00 | ₹2398.60 | ₹2330.00 | ₹2379.80 | 15,313 |
| 2026-05-05 | ₹2300.00 | ₹2418.00 | ₹2211.00 | ₹2361.60 | 86,003 |
| 2026-05-04 | ₹2390.00 | ₹2450.00 | ₹2376.10 | ₹2415.10 | 9,632 |
| 2026-04-30 | ₹2397.00 | ₹2430.50 | ₹2288.10 | ₹2370.60 | 50,310 |
| 2026-04-29 | ₹2508.00 | ₹2550.00 | ₹2385.00 | ₹2423.20 | 22,829 |
| 2026-04-28 | ₹2501.10 | ₹2594.90 | ₹2490.00 | ₹2508.00 | 18,949 |
| 2026-04-27 | ₹2544.00 | ₹2558.00 | ₹2510.70 | ₹2534.30 | 4,710 |
| 2026-04-24 | ₹2540.00 | ₹2560.00 | ₹2490.10 | ₹2510.20 | 7,286 |
| 2026-04-23 | ₹2540.00 | ₹2593.00 | ₹2528.90 | ₹2551.20 | 11,765 |
| 2026-04-22 | ₹2420.60 | ₹2571.80 | ₹2391.90 | ₹2551.40 | 55,840 |
| 2026-04-21 | ₹2416.60 | ₹2472.00 | ₹2393.40 | ₹2402.00 | 20,690 |
| 2026-04-20 | ₹2424.00 | ₹2448.80 | ₹2382.10 | ₹2394.20 | 6,230 |
| 2026-04-17 | ₹2376.20 | ₹2453.50 | ₹2376.20 | ₹2422.10 | 10,406 |
| 2026-04-16 | ₹2390.00 | ₹2448.40 | ₹2333.30 | ₹2387.80 | 19,913 |
| 2026-04-15 | ₹2444.00 | ₹2445.00 | ₹2363.40 | ₹2393.70 | 12,630 |
| 2026-04-13 | ₹2302.00 | ₹2412.70 | ₹2280.00 | ₹2369.60 | 9,559 |
| 2026-04-10 | ₹2310.40 | ₹2422.00 | ₹2304.50 | ₹2365.40 | 20,509 |
| 2026-04-09 | ₹2282.70 | ₹2350.80 | ₹2274.70 | ₹2284.60 | 9,825 |
| 2026-04-08 | ₹2260.00 | ₹2336.50 | ₹2237.10 | ₹2317.30 | 14,230 |
| 2026-04-07 | ₹2211.40 | ₹2230.00 | ₹2188.10 | ₹2222.90 | 8,312 |
| 2026-04-06 | ₹2260.00 | ₹2260.00 | ₹2170.00 | ₹2207.60 | 11,790 |
| 2026-04-02 | ₹2102.00 | ₹2233.00 | ₹2020.00 | ₹2218.90 | 12,328 |
| 2026-04-01 | ₹2089.00 | ₹2187.90 | ₹2041.00 | ₹2162.30 | 11,984 |
| 2026-03-30 | ₹2065.80 | ₹2126.10 | ₹1990.00 | ₹2026.00 | 35,941 |
| 2026-03-27 | ₹2186.80 | ₹2198.00 | ₹2068.80 | ₹2076.20 | 27,037 |
| 2026-03-25 | ₹2115.50 | ₹2223.90 | ₹2115.50 | ₹2197.90 | 32,951 |
| 2026-03-24 | ₹2135.00 | ₹2171.80 | ₹2065.10 | ₹2139.00 | 17,480 |
| 2026-03-23 | ₹2155.00 | ₹2173.00 | ₹2079.30 | ₹2102.50 | 23,868 |
| 2026-03-20 | ₹2240.00 | ₹2283.00 | ₹2189.50 | ₹2195.40 | 28,980 |
| 2026-03-19 | ₹2280.00 | ₹2327.90 | ₹2232.00 | ₹2243.20 | 15,006 |
| 2026-03-18 | ₹2180.00 | ₹2358.00 | ₹2180.00 | ₹2316.60 | 13,066 |
| 2026-03-17 | ₹2203.20 | ₹2203.20 | ₹2165.00 | ₹2172.50 | 9,685 |
| 2026-03-16 | ₹2199.90 | ₹2221.00 | ₹2130.40 | ₹2170.60 | 48,117 |
| 2026-03-13 | ₹2267.70 | ₹2331.70 | ₹2172.50 | ₹2209.70 | 24,940 |
| 2026-03-12 | ₹2316.90 | ₹2327.90 | ₹2237.90 | ₹2302.20 | 25,475 |
| 2026-03-11 | ₹2309.90 | ₹2386.00 | ₹2308.40 | ₹2328.50 | 17,016 |
| 2026-03-10 | ₹2349.90 | ₹2355.00 | ₹2305.10 | ₹2316.90 | 12,964 |
| 2026-03-09 | ₹2374.00 | ₹2420.20 | ₹2240.80 | ₹2327.50 | 15,458 |
| 2026-03-06 | ₹2414.80 | ₹2440.00 | ₹2378.20 | ₹2420.30 | 11,072 |
| 2026-03-05 | ₹2440.70 | ₹2479.20 | ₹2384.20 | ₹2415.60 | 17,239 |
| 2026-03-04 | ₹2425.90 | ₹2475.00 | ₹2363.80 | ₹2452.20 | 16,992 |
| 2026-03-02 | ₹2311.00 | ₹2462.00 | ₹2311.00 | ₹2443.70 | 16,239 |
| 2026-02-27 | ₹2343.80 | ₹2485.00 | ₹2331.10 | ₹2434.60 | 32,330 |
| 2026-02-26 | ₹2357.60 | ₹2382.80 | ₹2295.10 | ₹2343.80 | 5,024 |
| 2026-02-25 | ₹2360.00 | ₹2365.50 | ₹2296.00 | ₹2334.30 | 12,859 |
| 2026-02-24 | ₹2400.00 | ₹2426.80 | ₹2331.60 | ₹2349.20 | 22,817 |
| 2026-02-23 | ₹2491.20 | ₹2509.10 | ₹2385.30 | ₹2411.90 | 20,805 |
| 2026-02-20 | ₹2335.50 | ₹2525.00 | ₹2326.60 | ₹2485.20 | 52,531 |
| 2026-02-19 | ₹2440.70 | ₹2468.90 | ₹2310.00 | ₹2361.70 | 45,381 |
| 2026-02-18 | ₹2399.30 | ₹2468.70 | ₹2388.10 | ₹2440.70 | 17,671 |
| 2026-02-17 | ₹2230.10 | ₹2421.00 | ₹2225.50 | ₹2399.30 | 26,523 |
| 2026-02-16 | ₹2299.20 | ₹2329.90 | ₹2231.00 | ₹2245.40 | 13,660 |
| 2026-02-13 | ₹2353.20 | ₹2449.90 | ₹2290.10 | ₹2299.20 | 10,340 |
| 2026-02-12 | ₹2569.00 | ₹2588.90 | ₹2345.00 | ₹2384.10 | 40,702 |
| 2026-02-11 | ₹2580.00 | ₹2600.00 | ₹2492.80 | ₹2513.00 | 30,059 |
| 2026-02-10 | ₹2537.90 | ₹2604.00 | ₹2537.90 | ₹2577.80 | 14,233 |
| 2026-02-09 | ₹2488.60 | ₹2560.00 | ₹2474.80 | ₹2550.70 | 8,532 |
| 2026-02-06 | ₹2487.30 | ₹2506.70 | ₹2450.00 | ₹2488.60 | 5,189 |
| 2026-02-05 | ₹2502.50 | ₹2522.50 | ₹2458.50 | ₹2506.80 | 12,739 |
| 2026-02-04 | ₹2410.00 | ₹2525.00 | ₹2400.00 | ₹2502.50 | 13,238 |
| 2026-02-03 | ₹2370.00 | ₹2490.00 | ₹2303.40 | ₹2458.30 | 39,456 |
| 2026-02-02 | ₹2345.40 | ₹2374.60 | ₹2265.00 | ₹2332.40 | 11,204 |
| 2026-02-01 | ₹2348.00 | ₹2430.00 | ₹2302.90 | ₹2369.10 | 11,537 |
| 2026-01-30 | ₹2125.00 | ₹2377.00 | ₹2110.80 | ₹2312.40 | 31,864 |
| 2026-01-29 | ₹2182.00 | ₹2188.50 | ₹2118.00 | ₹2127.00 | 9,894 |
| 2026-01-28 | ₹2100.00 | ₹2203.70 | ₹2086.30 | ₹2182.00 | 16,323 |
| 2026-01-27 | ₹2112.10 | ₹2147.70 | ₹2068.00 | ₹2081.80 | 7,104 |
| 2026-01-23 | ₹2182.10 | ₹2193.10 | ₹2103.00 | ₹2118.30 | 6,668 |
| 2026-01-22 | ₹2138.50 | ₹2200.00 | ₹2111.30 | ₹2180.30 | 7,410 |
| 2026-01-21 | ₹2179.50 | ₹2201.80 | ₹2090.00 | ₹2099.80 | 23,564 |
| 2026-01-20 | ₹2177.10 | ₹2211.90 | ₹2170.00 | ₹2179.50 | 8,338 |
| 2026-01-19 | ₹2188.00 | ₹2231.30 | ₹2150.00 | ₹2188.10 | 10,716 |
| 2026-01-16 | ₹2230.00 | ₹2259.40 | ₹2137.90 | ₹2177.00 | 12,827 |
| 2026-01-14 | ₹2298.60 | ₹2304.20 | ₹2240.20 | ₹2246.40 | 8,904 |
| 2026-01-13 | ₹2301.70 | ₹2356.90 | ₹2264.00 | ₹2322.40 | 8,059 |
| 2026-01-12 | ₹2304.00 | ₹2313.90 | ₹2236.00 | ₹2281.90 | 19,047 |
| 2026-01-09 | ₹2418.40 | ₹2418.40 | ₹2317.00 | ₹2347.30 | 13,459 |
| 2026-01-08 | ₹2386.20 | ₹2444.00 | ₹2376.20 | ₹2413.40 | 13,724 |
| 2026-01-07 | ₹2369.60 | ₹2409.10 | ₹2336.00 | ₹2398.30 | 25,951 |
| 2026-01-06 | ₹2364.90 | ₹2399.00 | ₹2303.10 | ₹2372.30 | 12,207 |
| 2026-01-05 | ₹2438.50 | ₹2438.50 | ₹2338.00 | ₹2349.20 | 9,203 |
| 2026-01-02 | ₹2474.20 | ₹2475.90 | ₹2393.50 | ₹2410.00 | 8,016 |
| 2026-01-01 | ₹2500.00 | ₹2507.90 | ₹2451.70 | ₹2465.60 | 4,241 |
KDDL Share Price Performance Analysis (Mar 2016 - Sep 2026)
KDDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+56.49%
₹2465.60 → ₹3858.40
Year to Date
Price Volatility
21.61%
Medium Volatility
Year to Date
Average Daily Volume
37,239
Year to Date Average
NSE Exchange
KDDL Share Price History – Frequently Asked Questions
Common questions about KDDL historical data and records. Review KDDL price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of KDDL (KDDL)?
The all-time high share price of KDDL was ₹4155.5 recorded on August 05, 2026 on the NSE exchange.
What is the all-time low share price of KDDL (KDDL)?
The all-time low share price of KDDL was ₹100.9 recorded on May 27, 2020 on the NSE exchange.
How can I download KDDL historical share price data?
You can download KDDL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KDDL shares?
The highest trading volume day for KDDL was 833,141 shares traded on May 21, 2026 on the NSE exchange, with share price at ₹2883.7.