KDDL

KDDL
🏛️ india →
2,665.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,615.65 2,615.65 2,615.65 2,615.65 0.0K
09:35 2,614.10 2,616.60 2,614.10 2,616.60 0.0K
09:40 2,614.20 2,614.20 2,613.50 2,613.50 0.0K
09:45 2,610.40 2,610.40 2,610.40 2,610.40 0.0K
09:55 2,593.85 2,593.85 2,593.85 2,593.85 0.0K
10:00 2,613.00 2,613.00 2,613.00 2,613.00 0.0K
10:05 2,621.55 2,622.90 2,621.55 2,622.90 0.0K
10:15 2,623.30 2,623.30 2,623.30 2,623.30 0.0K
10:20 2,626.85 2,629.00 2,626.85 2,629.00 0.3K
10:25 2,645.00 2,649.90 2,645.00 2,649.90 0.0K
10:35 2,653.00 2,653.00 2,653.00 2,653.00 0.0K
10:55 2,647.75 2,670.00 2,647.75 2,670.00 0.1K
11:15 2,651.60 2,655.90 2,651.60 2,655.90 0.0K
11:20 2,625.55 2,628.20 2,625.55 2,628.20 0.0K
11:25 2,637.70 2,637.70 2,637.70 2,637.70 0.0K
11:35 2,643.60 2,643.60 2,643.60 2,643.60 0.0K
11:45 2,644.65 2,644.65 2,644.65 2,644.65 0.0K
11:50 2,639.10 2,639.10 2,639.10 2,639.10 0.0K
12:10 2,642.00 2,650.35 2,642.00 2,650.35 0.0K
12:55 2,650.50 2,650.50 2,650.50 2,650.50 0.0K
13:00 2,650.50 2,650.50 2,650.50 2,650.50 0.0K
13:05 2,655.00 2,655.00 2,655.00 2,655.00 0.0K
13:35 2,642.65 2,642.65 2,642.65 2,642.65 0.0K
13:50 2,655.60 2,655.60 2,642.40 2,646.40 0.1K
14:25 2,647.25 2,648.00 2,647.25 2,648.00 0.0K
14:30 2,644.00 2,644.00 2,644.00 2,644.00 0.1K
14:50 2,625.60 2,627.50 2,618.00 2,627.50 0.0K
14:55 2,622.85 2,629.00 2,622.85 2,629.00 0.0K
15:00 2,622.90 2,622.90 2,618.00 2,618.00 0.0K
15:05 2,620.35 2,620.35 2,620.35 2,620.35 0.0K
15:15 2,628.00 2,628.00 2,626.70 2,626.70 0.0K
15:20 2,634.00 2,636.65 2,628.30 2,628.30 0.0K
15:25 2,613.20 2,621.50 2,611.95 2,621.50 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 2,672.80 2,790.25 2,663.15 2,665.60 0.0M
2025-09-30 2,660.00 2,680.00 2,629.15 2,670.10 0.0M
2025-09-29 2,647.05 2,673.80 2,647.05 2,661.55 0.0M
2025-09-26 2,672.60 2,720.00 2,640.05 2,664.35 0.0M
2025-09-25 2,652.20 2,665.95 2,620.30 2,662.80 0.0M
2025-09-24 2,602.05 2,665.00 2,602.05 2,652.95 0.0M
2025-09-23 2,615.60 2,670.00 2,593.85 2,621.50 0.0M
2025-09-22 2,637.00 2,648.00 2,592.05 2,615.65 0.0M
2025-09-19 2,689.35 2,750.90 2,606.15 2,627.00 0.0M
2025-09-18 2,580.00 2,712.50 2,567.05 2,685.65 0.0M
2025-09-17 2,452.25 2,619.80 2,452.25 2,577.70 0.0M
2025-09-16 2,439.30 2,481.05 2,415.00 2,470.10 0.0M
2025-09-15 2,416.70 2,456.40 2,412.90 2,449.10 0.0M
2025-09-12 2,316.15 2,457.20 2,316.15 2,413.75 0.0M
2025-09-11 2,388.75 2,388.75 2,343.90 2,350.50 0.0M
2025-09-10 2,385.10 2,401.55 2,340.00 2,373.15 0.0M
2025-09-09 2,360.05 2,406.40 2,357.50 2,366.70 0.0M
2025-09-08 2,390.45 2,410.00 2,367.05 2,384.10 0.0M
2025-09-05 2,351.05 2,409.00 2,351.05 2,387.75 0.0M
2025-09-04 2,389.25 2,402.80 2,356.80 2,388.25 0.0M
2025-09-03 2,400.55 2,464.75 2,320.00 2,333.30 0.0M
2025-09-02 2,251.00 2,430.95 2,251.00 2,378.60 0.0M
2025-09-01 2,437.10 2,440.00 2,370.45 2,387.15 0.0M
2025-08-29 2,400.05 2,419.35 2,350.00 2,381.35 0.0M
2025-08-28 2,350.05 2,427.70 2,350.05 2,421.25 0.0M
2025-08-26 2,435.85 2,435.85 2,387.65 2,393.45 0.0M
2025-08-25 2,480.00 2,481.90 2,423.80 2,430.15 0.0M
2025-08-22 2,559.10 2,561.50 2,469.00 2,471.50 0.0M
2025-08-21 2,578.95 2,584.75 2,548.40 2,556.15 0.0M
2025-08-20 2,560.00 2,585.35 2,514.95 2,532.15 0.0M
2025-08-19 2,550.00 2,618.15 2,507.50 2,525.40 0.0M
2025-08-18 2,541.45 2,672.70 2,490.55 2,504.45 0.0M
2025-08-14 2,558.00 2,660.00 2,551.90 2,594.50 0.0M
2025-08-13 2,545.00 2,559.55 2,499.35 2,510.35 0.0M
2025-08-12 2,656.95 2,656.95 2,522.00 2,539.65 0.0M
2025-08-11 2,580.10 2,610.65 2,551.15 2,553.85 0.0M
2025-08-08 2,581.90 2,619.30 2,581.85 2,607.50 0.0M
2025-08-07 2,655.00 2,657.75 2,563.85 2,575.20 0.0M
2025-08-06 2,659.20 2,663.60 2,621.70 2,653.35 0.0M
2025-08-05 2,674.00 2,720.50 2,639.10 2,678.05 0.0M
2025-08-04 2,731.80 2,731.80 2,607.05 2,677.55 0.0M
2025-08-01 2,650.40 2,699.20 2,610.00 2,615.05 0.0M
2025-07-31 2,671.00 2,725.40 2,670.95 2,704.05 0.0M
2025-07-30 2,755.00 2,755.00 2,675.90 2,709.10 0.0M
2025-07-29 2,750.05 2,802.10 2,715.00 2,746.05 0.0M
2025-07-28 2,833.80 2,940.10 2,747.00 2,788.65 0.0M
2025-07-25 2,880.00 2,899.15 2,828.85 2,854.55 0.0M
2025-07-24 2,810.00 2,937.00 2,804.55 2,895.70 0.0M
2025-07-23 2,730.05 2,828.00 2,730.05 2,816.35 0.0M
2025-07-22 2,794.95 2,799.05 2,766.70 2,780.45 0.0M
2025-07-21 2,712.75 2,820.20 2,712.75 2,783.00 0.0M
2025-07-18 2,770.95 2,841.30 2,726.00 2,733.05 0.0M
2025-07-17 2,791.60 2,793.85 2,709.10 2,766.25 0.0M
2025-07-16 2,736.55 2,829.00 2,736.55 2,793.80 0.0M
2025-07-15 2,768.00 2,790.00 2,747.05 2,782.35 0.0M
2025-07-14 2,693.25 2,791.35 2,682.45 2,778.00 0.0M
2025-07-11 2,749.60 2,750.00 2,683.65 2,700.90 0.0M
2025-07-10 2,770.05 2,770.10 2,721.00 2,733.60 0.0M
2025-07-09 2,764.00 2,850.00 2,718.05 2,733.65 0.0M
2025-07-08 2,811.65 2,814.15 2,747.55 2,758.25 0.0M
2025-07-07 2,826.05 2,852.15 2,796.15 2,805.00 0.0M
2025-07-04 2,791.00 2,842.45 2,745.65 2,825.30 0.0M
2025-07-03 2,814.55 2,815.20 2,772.00 2,786.50 0.0M
2025-07-02 2,800.05 2,858.00 2,793.50 2,826.35 0.0M
2025-07-01 2,890.00 2,923.25 2,791.00 2,831.75 0.0M
2025-06-30 2,699.85 2,911.90 2,659.95 2,889.00 0.0M
2025-06-27 2,671.10 2,728.80 2,647.05 2,653.60 0.0M
2025-06-26 2,672.00 2,680.95 2,640.00 2,671.10 0.0M
2025-06-25 2,999.95 2,999.95 2,640.00 2,663.85 0.0M
2025-06-24 2,779.40 2,792.75 2,739.40 2,784.75 0.0M
2025-06-23 2,735.40 2,820.55 2,710.00 2,735.70 0.0M
2025-06-20 2,782.15 2,795.00 2,725.00 2,735.40 0.0M
2025-06-19 2,849.95 2,866.05 2,749.35 2,755.35 0.0M
2025-06-18 2,857.00 2,959.45 2,836.80 2,849.95 0.0M
2025-06-17 3,005.05 3,070.00 2,825.00 2,862.95 0.0M
2025-06-16 2,477.75 2,994.80 2,477.75 2,940.35 0.0M
2025-06-13 2,496.10 2,537.15 2,473.15 2,495.70 0.0M
2025-06-12 2,530.05 2,549.25 2,509.65 2,511.30 0.0M
2025-06-11 2,534.10 2,550.00 2,500.65 2,529.85 0.0M
2025-06-10 2,588.90 2,603.75 2,520.00 2,528.80 0.0M
2025-06-09 2,640.05 2,674.90 2,558.00 2,571.15 0.0M
2025-06-06 2,660.00 2,687.95 2,628.70 2,648.60 0.0M
2025-06-05 2,652.05 2,676.80 2,639.55 2,674.20 0.0M
2025-06-04 2,649.50 2,673.95 2,627.35 2,639.55 0.0M
2025-06-03 2,634.75 2,700.00 2,633.00 2,663.10 0.0M
2025-06-02 2,670.60 2,694.70 2,604.05 2,611.70 0.0M
2025-05-30 2,688.60 2,705.00 2,660.00 2,663.85 0.0M
2025-05-29 2,687.25 2,709.60 2,661.80 2,688.60 0.0M
2025-05-28 2,726.25 2,738.10 2,640.50 2,678.85 0.0M
2025-05-27 2,675.50 2,735.45 2,650.00 2,726.25 0.0M
2025-05-26 2,649.05 2,720.10 2,649.05 2,711.05 0.0M
2025-05-23 2,583.80 2,775.40 2,583.80 2,694.75 0.0M
2025-05-22 2,683.35 2,696.10 2,596.90 2,614.35 0.0M
2025-05-21 2,750.95 2,750.95 2,664.05 2,690.20 0.0M
2025-05-20 2,799.95 2,802.90 2,684.95 2,707.20 0.0M
2025-05-19 2,738.10 2,892.15 2,738.10 2,871.45 0.0M
2025-05-16 2,759.25 2,776.65 2,720.40 2,739.65 0.0M
2025-05-15 2,675.00 2,743.65 2,627.35 2,718.95 0.0M
2025-05-14 2,710.95 2,765.00 2,709.85 2,729.00 0.0M
2025-05-13 2,686.10 2,739.15 2,678.80 2,704.95 0.0M
2025-05-12 2,642.40 2,700.00 2,623.60 2,678.80 0.0M
2025-05-09 2,527.50 2,550.00 2,491.00 2,523.55 0.0M
2025-05-08 2,616.30 2,680.00 2,558.00 2,586.30 0.0M
2025-05-07 2,532.35 2,639.95 2,532.35 2,586.55 0.0M
2025-05-06 2,500.00 2,702.20 2,500.00 2,562.70 0.0M
2025-05-05 2,604.25 2,717.95 2,599.10 2,716.40 0.0M
2025-05-02 2,615.00 2,659.55 2,578.25 2,616.50 0.0M
2025-04-30 2,687.10 2,701.00 2,602.00 2,611.55 0.0M
2025-04-29 2,737.00 2,813.95 2,674.75 2,689.15 0.0M
2025-04-28 2,781.00 2,786.95 2,704.50 2,738.10 0.0M
2025-04-25 2,917.10 2,943.50 2,780.00 2,781.25 0.0M
2025-04-24 3,020.20 3,053.55 2,909.95 2,919.20 0.0M
2025-04-23 2,952.25 3,096.25 2,861.50 3,046.15 0.0M
2025-04-22 2,870.50 2,988.00 2,870.50 2,943.65 0.0M
2025-04-21 2,949.00 2,949.00 2,871.00 2,892.25 0.0M
2025-04-17 2,860.00 2,972.00 2,840.00 2,910.85 0.0M
2025-04-16 2,852.75 2,883.85 2,783.80 2,865.55 0.0M
2025-04-15 2,672.95 2,828.00 2,623.25 2,787.20 0.0M
2025-04-11 2,599.95 2,680.00 2,551.65 2,608.35 0.0M
2025-04-09 2,451.30 2,899.95 2,451.30 2,574.55 0.0M
2025-04-08 2,949.95 2,949.95 2,625.00 2,641.95 0.0M
2025-04-07 2,696.00 2,791.05 2,604.85 2,698.75 0.0M
2025-04-04 3,084.00 3,084.00 2,799.00 2,825.50 0.0M
2025-04-03 3,182.15 3,190.00 3,058.00 3,075.80 0.0M
2025-04-02 3,166.85 3,202.90 3,155.90 3,191.80 0.0M
2025-04-01 3,267.95 3,267.95 3,167.05 3,192.60 0.0M
2025-03-28 3,239.90 3,301.70 3,208.05 3,275.00 0.0M
2025-03-27 3,164.00 3,310.00 3,155.60 3,236.35 0.0M
2025-03-26 3,131.35 3,350.00 3,102.95 3,232.15 0.0M
2025-03-25 3,231.90 3,263.65 3,058.00 3,092.20 0.0M
2025-03-24 3,343.95 3,343.95 3,200.00 3,231.90 0.0M
2025-03-21 3,190.35 3,303.00 3,111.95 3,280.45 0.0M
2025-03-20 3,147.00 3,247.00 3,084.90 3,144.95 0.0M
2025-03-19 3,014.50 3,131.85 3,014.40 3,117.25 0.0M
2025-03-18 3,077.95 3,077.95 2,953.50 2,984.10 0.0M
2025-03-17 2,888.80 2,986.05 2,853.55 2,962.20 0.0M
2025-03-13 2,827.10 2,917.95 2,827.10 2,888.80 0.0M
2025-03-12 2,760.10 2,924.05 2,760.10 2,817.05 0.0M
2025-03-11 2,921.90 2,955.80 2,830.75 2,904.95 0.0M
2025-03-10 2,761.05 3,020.00 2,761.05 2,989.45 0.0M
2025-03-07 2,900.85 3,061.40 2,852.00 3,029.65 0.0M
2025-03-06 2,850.05 2,913.25 2,849.05 2,899.40 0.0M
2025-03-05 2,928.00 2,940.75 2,835.30 2,869.80 0.0M
2025-03-04 2,651.05 2,842.40 2,540.25 2,824.25 0.0M
2025-03-03 3,038.95 3,038.95 2,651.00 2,786.75 0.0M
2025-02-28 2,775.00 3,004.50 2,649.25 2,939.90 0.0M
2025-02-27 2,912.10 2,912.10 2,683.15 2,767.50 0.0M
2025-02-25 3,080.05 3,113.40 2,859.70 2,910.55 0.0M
2025-02-24 2,879.70 3,148.15 2,849.95 3,118.20 0.0M
2025-02-21 2,689.95 3,032.80 2,682.95 2,968.80 0.0M
2025-02-20 2,400.00 2,795.20 2,360.05 2,706.20 0.0M
2025-02-19 2,150.00 2,495.00 2,113.60 2,449.90 0.0M
2025-02-18 2,173.70 2,191.30 2,098.45 2,160.45 0.0M
2025-02-17 2,149.20 2,220.85 2,121.40 2,131.05 0.0M
2025-02-14 2,107.15 2,167.95 2,048.60 2,133.55 0.0M
2025-02-13 2,147.65 2,190.40 2,123.85 2,158.55 0.0M
2025-02-12 2,140.00 2,213.00 2,074.75 2,181.60 0.0M
2025-02-11 2,225.00 2,225.00 2,087.25 2,129.20 0.0M
2025-02-10 2,239.00 2,319.95 2,220.30 2,234.50 0.0M
2025-02-07 2,325.00 2,325.00 2,286.40 2,293.75 0.0M
2025-02-06 2,419.95 2,419.95 2,315.15 2,335.80 0.0M
2025-02-05 2,300.00 2,397.15 2,300.00 2,380.25 0.0M
2025-02-04 2,329.85 2,349.90 2,273.40 2,287.15 0.0M
2025-02-03 2,430.00 2,430.00 2,302.10 2,310.65 0.0M
2025-02-01 2,374.25 2,401.95 2,303.30 2,394.10 0.0M
2025-01-31 2,356.80 2,412.20 2,356.80 2,384.45 0.0M
2025-01-30 2,389.95 2,415.00 2,322.40 2,350.90 0.0M
2025-01-29 2,321.00 2,375.10 2,319.25 2,349.50 0.0M
2025-01-28 2,296.85 2,371.25 2,190.80 2,315.05 0.0M
2025-01-27 2,390.05 2,422.30 2,268.30 2,303.00 0.0M
2025-01-24 2,557.95 2,560.05 2,420.00 2,436.55 0.0M
2025-01-23 2,535.05 2,574.90 2,535.00 2,557.95 0.0M
2025-01-22 2,555.40 2,556.05 2,465.05 2,530.30 0.0M
2025-01-21 2,720.05 2,744.85 2,565.00 2,590.05 0.0M
2025-01-20 2,703.75 2,743.00 2,667.00 2,720.05 0.0M
2025-01-17 2,665.05 2,764.70 2,659.00 2,741.80 0.0M
2025-01-16 2,678.00 2,697.70 2,643.40 2,668.10 0.0M
2025-01-15 2,650.20 2,720.95 2,642.15 2,653.35 0.0M
2025-01-14 2,700.00 2,713.55 2,646.30 2,686.95 0.0M
2025-01-13 2,992.55 2,992.55 2,623.85 2,670.55 0.0M
2025-01-10 2,805.40 2,816.95 2,700.00 2,799.45 0.0M
2025-01-09 2,850.45 2,862.40 2,780.00 2,807.75 0.0M
2025-01-08 2,997.95 2,997.95 2,828.05 2,850.40 0.0M
2025-01-07 2,821.15 2,945.20 2,821.15 2,939.90 0.0M
2025-01-06 3,050.00 3,050.00 2,817.20 2,845.20 0.0M
2025-01-03 3,043.40 3,056.50 2,959.65 2,966.60 0.0M
2025-01-02 3,160.70 3,160.70 3,020.00 3,027.40 0.0M
2025-01-01 3,063.85 3,121.00 3,005.75 3,098.25 0.0M