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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,800.00 2,872.30 2,800.00 2,833.90 0.0M
2023-12-28 2,710.00 3,012.00 2,710.00 2,827.20 0.0M
2023-12-27 2,818.40 2,836.00 2,753.15 2,832.50 0.0M
2023-12-26 2,724.25 2,880.00 2,681.85 2,763.10 0.0M
2023-12-22 2,679.95 2,710.00 2,640.05 2,670.80 0.0M
2023-12-21 2,627.35 2,744.40 2,591.80 2,696.15 0.0M
2023-12-20 2,690.95 2,746.65 2,659.85 2,677.25 0.0M
2023-12-19 2,695.00 2,716.90 2,675.75 2,682.40 0.0M
2023-12-18 2,703.95 2,715.25 2,638.15 2,678.05 0.0M
2023-12-15 2,763.00 2,763.00 2,726.05 2,730.55 0.0M
2023-12-14 2,790.40 2,816.00 2,745.00 2,771.00 0.0M
2023-12-13 2,750.00 2,792.60 2,737.05 2,776.45 0.0M
2023-12-12 2,772.85 2,792.00 2,703.10 2,757.60 0.0M
2023-12-11 2,629.95 2,784.85 2,629.90 2,775.35 0.0M
2023-12-08 2,767.85 2,798.00 2,588.25 2,617.05 0.0M
2023-12-07 2,799.95 2,799.95 2,628.30 2,741.85 0.0M
2023-12-06 2,959.95 2,959.95 2,845.20 2,899.05 0.0M
2023-12-05 2,912.10 2,968.75 2,808.10 2,930.75 0.0M
2023-12-04 2,969.00 3,055.55 2,882.00 2,899.35 0.0M
2023-12-01 2,994.20 3,020.80 2,948.95 2,968.95 0.0M
2023-11-30 3,000.00 3,020.30 2,904.45 2,996.85 0.0M
2023-11-29 3,059.95 3,059.95 2,960.60 2,984.15 0.0M
2023-11-28 2,830.05 3,020.00 2,830.05 3,005.85 0.0M
2023-11-24 3,037.95 3,037.95 2,749.75 2,831.80 0.0M
2023-11-23 3,037.95 3,037.95 2,918.45 2,927.50 0.0M
2023-11-22 2,975.00 3,110.00 2,898.05 2,949.70 0.0M
2023-11-21 2,928.95 2,971.05 2,861.00 2,931.25 0.0M
2023-11-20 2,904.95 2,961.25 2,861.25 2,912.95 0.0M
2023-11-17 2,925.00 2,961.05 2,840.05 2,847.95 0.0M
2023-11-16 2,899.80 2,899.80 2,823.65 2,863.95 0.0M
2023-11-15 2,840.00 2,979.85 2,840.00 2,868.30 0.0M
2023-11-13 2,673.40 2,792.95 2,592.00 2,761.80 0.0M
2023-11-12 2,560.00 2,700.90 2,560.00 2,700.00 0.0M
2023-11-10 2,449.95 2,556.00 2,424.00 2,536.70 0.0M
2023-11-09 2,475.00 2,475.00 2,412.20 2,431.30 0.0M
2023-11-08 2,410.60 2,456.95 2,384.00 2,408.40 0.0M
2023-11-07 2,400.00 2,435.70 2,366.85 2,410.60 0.0M
2023-11-06 2,429.80 2,429.80 2,337.60 2,362.00 0.0M
2023-11-03 2,526.50 2,549.35 2,338.45 2,382.15 0.0M
2023-11-02 2,272.30 2,597.00 2,271.50 2,555.60 0.0M
2023-11-01 2,293.10 2,326.05 2,226.10 2,299.85 0.0M
2023-10-31 2,131.05 2,293.10 2,131.05 2,274.20 0.0M
2023-10-30 2,219.85 2,219.85 2,123.00 2,147.45 0.0M
2023-10-27 2,041.15 2,190.00 2,041.15 2,177.90 0.0M
2023-10-26 2,069.95 2,085.00 1,970.60 2,063.10 0.0M
2023-10-25 2,051.20 2,169.65 1,955.55 2,035.40 0.0M
2023-10-23 1,978.30 1,991.05 1,827.50 1,864.75 0.0M
2023-10-20 1,970.65 2,017.75 1,923.80 1,980.45 0.0M
2023-10-19 1,975.05 2,059.95 1,925.00 1,952.05 0.0M
2023-10-18 2,121.00 2,121.65 1,985.00 2,018.25 0.0M
2023-10-17 2,108.05 2,129.00 2,097.65 2,112.85 0.0M
2023-10-16 2,172.95 2,172.95 2,067.80 2,106.25 0.0M
2023-10-13 2,187.00 2,211.05 2,124.20 2,130.55 0.0M
2023-10-12 2,094.95 2,179.20 2,072.00 2,141.70 0.0M
2023-10-11 2,070.00 2,086.80 2,028.60 2,047.70 0.0M
2023-10-10 2,010.05 2,067.00 2,010.05 2,060.55 0.0M
2023-10-09 1,928.70 2,054.00 1,928.70 2,040.20 0.0M
2023-10-06 2,092.95 2,092.95 2,036.65 2,048.85 0.0M
2023-10-05 2,054.85 2,102.95 2,013.00 2,048.85 0.0M
2023-10-04 2,025.00 2,059.50 2,014.40 2,026.60 0.0M
2023-10-03 2,024.95 2,069.90 2,024.95 2,047.70 0.0M
2023-09-29 2,049.75 2,061.90 1,999.00 2,039.00 0.0M
2023-09-28 2,062.40 2,074.40 2,022.30 2,039.20 0.0M
2023-09-27 2,030.00 2,059.65 2,018.50 2,040.75 0.0M
2023-09-26 2,090.95 2,090.95 1,980.00 2,035.50 0.0M
2023-09-25 2,007.80 2,025.65 1,978.15 1,986.45 0.0M
2023-09-22 2,021.05 2,070.25 1,989.05 2,007.85 0.0M
2023-09-21 2,055.15 2,083.30 2,021.05 2,053.85 0.0M
2023-09-20 2,019.00 2,233.70 1,997.45 2,071.95 0.0M
2023-09-18 1,970.05 2,051.50 1,967.85 2,018.55 0.0M
2023-09-15 2,019.95 2,029.60 1,974.50 1,991.30 0.0M
2023-09-14 1,917.95 2,000.00 1,884.50 1,985.80 0.0M
2023-09-13 1,808.60 1,899.15 1,771.85 1,886.10 0.0M
2023-09-12 1,884.95 1,885.00 1,741.60 1,808.00 0.0M
2023-09-11 1,881.60 1,899.95 1,855.40 1,874.10 0.0M
2023-09-08 1,900.80 1,901.65 1,876.85 1,882.90 0.0M
2023-09-07 1,877.95 1,901.25 1,860.00 1,891.80 0.0M
2023-09-06 1,853.10 1,907.70 1,828.40 1,874.80 0.0M
2023-09-05 1,908.95 1,908.95 1,835.15 1,850.10 0.0M
2023-09-04 1,866.05 1,912.90 1,864.40 1,871.80 0.0M
2023-09-01 1,919.95 1,919.95 1,870.50 1,891.05 0.0M
2023-08-31 1,986.75 1,986.75 1,850.00 1,895.05 0.0M
2023-08-30 1,878.45 1,970.05 1,871.40 1,945.55 0.0M
2023-08-29 1,841.00 1,849.50 1,779.95 1,817.25 0.0M
2023-08-28 1,900.05 1,916.80 1,823.70 1,840.10 0.0M
2023-08-25 1,958.85 1,958.85 1,885.65 1,893.00 0.0M
2023-08-24 1,995.95 2,008.70 1,905.00 1,941.25 0.0M
2023-08-23 1,936.05 1,975.60 1,896.70 1,962.75 0.0M
2023-08-22 1,957.95 1,985.60 1,916.40 1,948.85 0.0M
2023-08-21 1,906.40 1,945.45 1,880.00 1,917.25 0.0M
2023-08-18 1,888.20 1,970.00 1,888.20 1,945.30 0.0M
2023-08-17 1,928.70 1,934.55 1,875.15 1,887.60 0.0M
2023-08-16 2,091.20 2,091.20 1,877.00 1,900.60 0.0M
2023-08-14 2,030.55 2,194.80 1,904.60 1,941.35 0.0M
2023-08-11 1,843.00 1,861.45 1,768.05 1,847.30 0.0M
2023-08-10 1,801.00 1,828.00 1,776.65 1,800.85 0.0M
2023-08-09 1,725.05 1,815.10 1,725.05 1,781.35 0.0M
2023-08-08 1,715.15 1,759.20 1,715.15 1,753.25 0.0M
2023-08-07 1,643.75 1,791.95 1,643.50 1,719.15 0.0M
2023-08-04 1,599.95 1,619.15 1,584.70 1,595.40 0.0M
2023-08-03 1,601.05 1,628.55 1,560.65 1,575.80 0.0M
2023-08-02 1,570.00 1,636.45 1,513.05 1,620.50 0.0M
2023-08-01 1,516.05 1,662.55 1,516.05 1,553.60 0.0M
2023-07-31 1,617.20 1,617.20 1,561.35 1,597.55 0.0M
2023-07-28 1,598.65 1,605.90 1,548.95 1,577.65 0.0M
2023-07-27 1,658.00 1,658.00 1,551.25 1,584.75 0.0M
2023-07-26 1,583.90 1,624.35 1,572.85 1,594.55 0.0M
2023-07-25 1,597.90 1,622.05 1,547.05 1,581.05 0.0M
2023-07-24 1,457.95 1,585.00 1,447.25 1,551.35 0.0M
2023-07-21 1,455.85 1,472.00 1,446.05 1,457.95 0.0M
2023-07-20 1,476.95 1,483.15 1,462.60 1,466.05 0.0M
2023-07-19 1,444.80 1,486.35 1,444.80 1,476.50 0.0M
2023-07-18 1,485.10 1,500.55 1,464.85 1,479.45 0.0M
2023-07-17 1,500.00 1,501.70 1,461.55 1,466.85 0.0M
2023-07-14 1,485.15 1,497.65 1,463.00 1,468.70 0.0M
2023-07-13 1,481.05 1,509.65 1,452.95 1,479.95 0.0M
2023-07-12 1,490.75 1,520.00 1,468.35 1,482.35 0.0M
2023-07-11 1,451.55 1,490.20 1,451.55 1,477.05 0.0M
2023-07-10 1,491.35 1,510.00 1,452.15 1,474.00 0.0M
2023-07-07 1,481.05 1,500.70 1,450.80 1,466.85 0.0M
2023-07-06 1,463.85 1,516.45 1,442.15 1,484.50 0.0M
2023-07-05 1,360.05 1,491.65 1,360.00 1,465.20 0.0M
2023-07-04 1,393.70 1,400.00 1,375.00 1,384.15 0.0M
2023-07-03 1,392.35 1,398.10 1,375.95 1,385.55 0.0M
2023-06-30 1,385.90 1,393.75 1,361.40 1,367.10 0.0M
2023-06-28 1,382.05 1,390.30 1,372.95 1,383.00 0.0M
2023-06-27 1,368.15 1,388.90 1,368.15 1,373.15 0.0M
2023-06-26 1,369.10 1,389.15 1,350.85 1,366.90 0.0M
2023-06-23 1,335.05 1,364.35 1,325.00 1,357.85 0.0M
2023-06-22 1,345.15 1,385.00 1,317.20 1,338.65 0.0M
2023-06-21 1,319.60 1,395.00 1,319.60 1,354.45 0.0M
2023-06-20 1,376.60 1,378.70 1,326.95 1,343.95 0.0M
2023-06-19 1,350.05 1,394.95 1,340.00 1,364.35 0.0M
2023-06-16 1,391.60 1,415.20 1,352.05 1,366.50 0.0M
2023-06-15 1,399.95 1,424.70 1,367.20 1,376.80 0.0M
2023-06-14 1,440.05 1,467.05 1,383.00 1,391.90 0.0M
2023-06-13 1,369.85 1,480.55 1,358.85 1,441.75 0.0M
2023-06-12 1,398.35 1,419.55 1,356.00 1,365.40 0.0M
2023-06-09 1,325.45 1,401.80 1,325.45 1,390.40 0.0M
2023-06-08 1,349.00 1,385.00 1,320.00 1,356.30 0.0M
2023-06-07 1,297.90 1,384.00 1,297.90 1,353.20 0.0M
2023-06-06 1,329.85 1,329.85 1,267.10 1,281.80 0.0M
2023-06-05 1,345.15 1,349.45 1,297.45 1,319.70 0.0M
2023-06-02 1,151.05 1,321.80 1,145.70 1,307.50 0.0M
2023-06-01 1,106.20 1,148.00 1,072.00 1,101.50 0.0M
2023-05-31 1,096.75 1,115.00 1,084.85 1,102.05 0.0M
2023-05-30 1,091.95 1,117.75 1,075.70 1,092.55 0.0M
2023-05-29 1,083.90 1,103.90 1,070.55 1,086.75 0.0M
2023-05-26 1,098.10 1,136.05 1,081.90 1,127.25 0.0M
2023-05-25 1,088.10 1,103.95 1,074.35 1,089.95 0.0M
2023-05-24 1,068.30 1,099.60 1,055.05 1,090.55 0.0M
2023-05-23 1,064.05 1,073.75 1,058.05 1,069.30 0.0M
2023-05-22 1,052.95 1,081.75 1,032.90 1,061.40 0.0M
2023-05-19 1,120.05 1,134.30 1,050.00 1,059.90 0.0M
2023-05-18 1,123.05 1,143.00 1,119.00 1,121.65 0.0M
2023-05-17 1,109.20 1,156.90 1,109.20 1,125.35 0.0M
2023-05-16 1,117.00 1,125.40 1,089.95 1,103.95 0.0M
2023-05-15 1,200.00 1,225.00 1,100.00 1,116.65 0.0M
2023-05-12 1,173.10 1,195.00 1,149.55 1,174.05 0.0M
2023-05-11 1,124.40 1,173.20 1,124.40 1,170.95 0.0M
2023-05-10 1,156.55 1,164.75 1,114.30 1,121.40 0.0M
2023-05-09 1,181.85 1,185.70 1,138.50 1,157.20 0.0M
2023-05-08 1,160.00 1,195.95 1,159.65 1,170.25 0.0M
2023-05-05 1,175.15 1,271.00 1,136.95 1,151.55 0.0M
2023-05-04 1,183.20 1,200.00 1,163.75 1,180.90 0.0M
2023-05-03 1,170.05 1,207.00 1,160.00 1,173.65 0.0M
2023-05-02 1,112.05 1,213.65 1,112.05 1,170.05 0.0M
2023-04-28 1,099.75 1,148.00 1,099.75 1,117.55 0.0M
2023-04-27 1,102.50 1,120.50 1,090.15 1,106.60 0.0M
2023-04-26 1,097.35 1,112.95 1,081.90 1,104.40 0.0M
2023-04-25 1,102.00 1,115.20 1,090.30 1,095.95 0.0M
2023-04-24 1,093.55 1,110.00 1,086.00 1,102.80 0.0M
2023-04-21 1,121.75 1,126.45 1,075.00 1,086.85 0.0M
2023-04-20 1,123.60 1,128.20 1,097.95 1,115.15 0.0M
2023-04-19 1,095.05 1,120.00 1,082.05 1,108.50 0.0M
2023-04-18 1,127.50 1,127.50 1,070.70 1,090.40 0.0M
2023-04-17 1,062.50 1,135.65 1,062.50 1,115.80 0.0M
2023-04-13 1,050.00 1,101.00 1,050.00 1,084.55 0.0M
2023-04-12 1,097.85 1,100.20 1,077.25 1,095.90 0.0M
2023-04-11 1,083.65 1,093.90 1,075.10 1,088.30 0.0M
2023-04-10 1,066.15 1,094.95 1,061.00 1,085.00 0.0M
2023-04-06 1,076.70 1,093.00 1,066.05 1,084.80 0.0M
2023-04-05 1,042.25 1,108.10 1,042.25 1,084.20 0.0M
2023-04-03 1,029.60 1,043.10 1,020.70 1,038.70 0.0M
2023-03-31 1,021.60 1,038.00 1,010.00 1,017.75 0.0M
2023-03-29 1,021.30 1,027.40 997.75 1,011.80 0.0M
2023-03-28 1,023.70 1,031.30 986.75 1,009.75 0.0M
2023-03-27 1,034.75 1,039.15 1,003.40 1,022.35 0.0M
2023-03-24 1,067.60 1,070.85 1,019.00 1,023.45 0.0M
2023-03-23 1,068.90 1,086.10 1,047.00 1,070.90 0.0M
2023-03-22 1,032.10 1,082.15 1,022.95 1,071.40 0.0M
2023-03-21 1,040.00 1,059.00 1,035.15 1,042.00 0.0M
2023-03-20 1,033.20 1,050.20 992.50 1,041.95 0.0M
2023-03-17 1,007.00 1,043.45 1,006.25 1,037.00 0.0M
2023-03-16 1,008.65 1,015.90 984.65 1,006.75 0.0M
2023-03-15 1,009.45 1,025.00 1,003.55 1,008.20 0.0M
2023-03-14 1,026.80 1,032.00 999.90 1,006.40 0.0M
2023-03-13 1,065.65 1,065.65 1,018.65 1,029.00 0.0M
2023-03-10 1,050.50 1,070.00 1,035.65 1,065.65 0.0M
2023-03-09 1,106.40 1,107.00 1,037.45 1,047.75 0.0M
2023-03-08 1,076.45 1,082.35 1,050.00 1,063.55 0.0M
2023-03-06 1,076.95 1,085.00 1,060.05 1,078.05 0.0M
2023-03-03 1,032.70 1,081.00 1,018.50 1,077.50 0.0M
2023-03-02 1,037.75 1,049.45 1,022.45 1,032.65 0.0M
2023-03-01 1,072.30 1,072.30 1,034.15 1,039.35 0.0M
2023-02-28 1,020.05 1,078.00 1,020.05 1,071.00 0.0M
2023-02-27 1,104.80 1,108.95 1,006.95 1,016.80 0.0M
2023-02-24 1,080.00 1,111.15 1,075.50 1,109.65 0.0M
2023-02-23 1,176.15 1,181.20 1,030.70 1,056.10 0.0M
2023-02-22 1,210.00 1,214.35 1,164.25 1,180.55 0.0M
2023-02-21 1,178.70 1,210.00 1,163.80 1,196.05 0.0M
2023-02-20 1,166.85 1,198.55 1,163.75 1,178.65 0.0M
2023-02-17 1,158.65 1,181.35 1,141.95 1,169.80 0.0M
2023-02-16 1,155.00 1,204.65 1,149.30 1,163.80 0.0M
2023-02-15 1,148.45 1,177.45 1,126.75 1,144.65 0.0M
2023-02-14 1,182.00 1,211.00 1,136.95 1,157.85 0.0M
2023-02-13 1,166.95 1,225.00 1,144.45 1,183.75 0.0M
2023-02-10 1,082.50 1,127.65 1,075.85 1,119.75 0.0M
2023-02-09 1,052.75 1,101.70 1,052.75 1,076.35 0.0M
2023-02-08 1,073.00 1,085.80 1,037.40 1,055.05 0.0M
2023-02-07 1,045.75 1,087.15 1,045.75 1,073.00 0.0M
2023-02-06 1,062.90 1,064.00 1,032.60 1,054.90 0.0M
2023-02-03 1,047.95 1,065.15 1,043.25 1,049.05 0.0M
2023-02-02 1,001.00 1,076.95 1,001.00 1,050.60 0.0M
2023-02-01 1,052.05 1,124.00 1,052.05 1,071.80 0.0M
2023-01-31 1,051.50 1,075.00 1,026.95 1,041.35 0.0M
2023-01-30 1,027.80 1,058.95 1,027.80 1,058.70 0.0M
2023-01-27 1,010.00 1,059.50 1,008.05 1,036.20 0.0M
2023-01-25 1,027.80 1,049.90 1,006.65 1,042.55 0.0M
2023-01-24 1,041.70 1,041.70 1,020.65 1,031.85 0.0M
2023-01-23 1,041.20 1,048.60 1,024.65 1,027.25 0.0M
2023-01-20 1,027.25 1,050.65 1,020.15 1,034.15 0.0M
2023-01-19 1,046.25 1,052.85 1,017.85 1,022.30 0.0M
2023-01-18 1,084.20 1,084.20 1,063.00 1,067.70 0.0M
2023-01-17 1,064.05 1,084.50 1,046.60 1,074.80 0.0M
2023-01-16 1,065.00 1,089.75 1,041.65 1,062.15 0.0M
2023-01-13 1,015.50 1,037.50 1,015.45 1,032.25 0.0M
2023-01-12 1,024.65 1,032.75 1,010.00 1,024.00 0.0M
2023-01-11 1,024.95 1,029.00 1,008.00 1,016.85 0.0M
2023-01-10 1,022.05 1,034.35 1,010.20 1,022.80 0.0M
2023-01-09 1,023.40 1,044.75 1,015.45 1,022.85 0.0M
2023-01-06 1,042.25 1,048.45 1,004.90 1,026.70 0.0M
2023-01-05 1,053.10 1,056.00 1,015.00 1,028.25 0.0M
2023-01-04 1,049.15 1,079.95 1,036.85 1,052.65 0.0M
2023-01-03 1,051.95 1,061.95 1,035.05 1,049.30 0.0M
2023-01-02 1,056.00 1,056.00 1,035.75 1,044.40 0.0M