Kddl History | Stockint

Stock History for: KDDL, KDDL Limited, INE291D01011, Listing: 23-Mar-2016

Macro-sector: Consumer Discretionary	Band: 20	High52 Price: 3,815.25	Mkt_Cap Category: Others
Sector: Consumer Durables	Lot Size: 1	High52 Date: 13-Sep-2024	Bumper: -; Drift%: -
Industry: Consumer Durables	Face Value: 10	Low52 Price: 2,050.0	Barrier: -; Drift%: -
Basic Industry: Gems, Jewellery And Watches	Total Equity: 12,299,280	Low52 Date: 18-Feb-2025	SHP: 50.43 / 9.33 / 1.71 / 38.42

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 3,351.0 / 2,050.0	Month: 3,351.0 / 2,501.2	Week: 3,351.0 / 3,052.4	Day: 3,096.55 / 2,784.0	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	3,069.95	3,096.55	2,784.00	2,828.65	2,885.68	-7.99	3,479.04	35,420	7.51	17,283	7.93	4.99	0.37
2	03-Apr	3,200.00	3,200.00	3,055.00	3,074.25	3,110.80	-3.88	3,781.11	7,940	1.68	5,373	2.46	1.67	0.11
3	02-Apr	3,200.00	3,200.00	3,162.00	3,198.50	3,189.95	0.37	3,933.92	6,343	1.34	4,196	1.92	1.34	0.09
4	01-Apr	3,250.10	3,279.95	3,171.00	3,186.60	3,200.52	-2.47	3,919.29	4,717	1.00	2,179	1.00	0.70	0.05
5	28-Mar	3,220.00	3,330.00	3,170.00	3,267.30	3,271.07	0.92	4,018.54	7,492	1.59	3,729	1.71	1.22	0.08
6	27-Mar	3,219.00	3,279.10	3,157.05	3,237.50	3,243.49	0.56	3,981.89	18,154	3.85	11,050	5.07	3.58	0.23
7	26-Mar	3,148.00	3,351.00	3,099.95	3,219.50	3,233.43	3.96	3,959.75	36,601	7.76	20,865	9.57	6.75	0.44
8	25-Mar	3,225.25	3,273.80	3,052.40	3,096.75	3,161.12	-3.98	3,808.78	18,139	3.84	10,985	5.04	3.47	0.23
9	24-Mar	3,251.00	3,330.00	3,201.75	3,225.25	3,267.39	-1.78	3,966.83	19,184	4.07	13,316	6.11	4.35	0.28
10	21-Mar	3,150.00	3,308.20	3,112.40	3,283.85	3,259.41	4.12	4,038.90	23,984	5.08	16,412	7.53	5.35	0.35
11	20-Mar	3,149.95	3,261.00	3,070.05	3,153.80	3,158.02	1.18	3,878.95	31,048	6.58	13,077	6.00	4.13	0.28
12	19-Mar	3,034.95	3,136.55	2,959.00	3,116.90	3,084.42	4.26	3,833.56	16,628	3.52	10,150	4.66	3.13	0.21
13	18-Mar	2,959.45	3,049.45	2,950.00	2,989.45	2,996.71	1.02	3,676.81	15,851	3.36	7,973	3.66	2.39	0.17
14	17-Mar	2,940.50	2,998.00	2,850.00	2,959.40	2,915.23	2.15	3,639.85	15,092	3.20	8,756	4.02	2.55	0.19
15	13-Mar	2,824.95	2,929.45	2,824.95	2,897.05	2,874.80	2.49	3,563.16	10,152	2.15	6,189	2.84	1.78	0.13
16	12-Mar	2,919.95	2,940.00	2,800.00	2,826.60	2,846.49	-3.01	3,476.51	11,780	2.50	6,425	2.95	1.83	0.14
17	11-Mar	2,990.00	2,990.00	2,820.80	2,914.35	2,885.17	-2.56	3,584.44	13,695	2.90	5,515	2.53	1.59	0.12
18	10-Mar	3,000.00	3,044.95	2,952.25	2,990.90	2,991.98	-1.76	3,678.59	8,007	1.70	3,972	1.82	1.19	0.08
19	07-Mar	2,900.85	3,070.00	2,850.05	3,044.35	2,976.70	4.95	3,744.33	18,519	3.93	8,965	4.11	2.67	0.19
20	06-Mar	2,866.30	2,920.00	2,854.00	2,900.85	2,881.15	1.21	3,567.84	11,116	2.36	4,864	2.23	1.40	0.10
21	05-Mar	2,937.00	2,948.80	2,846.10	2,866.30	2,891.09	1.38	3,525.34	22,753	4.82	11,438	5.25	3.31	0.24
22	04-Mar	2,700.05	2,854.00	2,501.20	2,827.35	2,700.59	1.84	3,477.44	39,154	8.30	23,239	10.66	6.28	0.49
23	03-Mar	2,995.00	3,000.00	2,658.15	2,776.20	2,757.83	-6.00	3,414.53	34,952	7.41	21,331	9.78	5.88	0.45
24	28-Feb	2,735.10	3,035.70	2,650.00	2,953.50	2,820.29	6.89	3,632.59	17,281	3.66	8,639	3.96	2.44	0.18
25	27-Feb	2,870.00	2,889.95	2,667.05	2,763.25	2,775.12	-5.13	3,398.60	21,909	4.64	11,997	5.50	3.33	0.25
26	25-Feb	3,112.90	3,118.95	2,860.00	2,912.80	3,012.18	-6.43	3,582.53	42,069	8.92	28,241	12.95	8.51	0.60
27	24-Feb	2,856.00	3,148.00	2,826.80	3,112.90	3,042.58	4.58	3,828.64	50,502	10.70	19,772	9.07	6.02	0.42
28	21-Feb	2,660.40	3,043.00	2,660.40	2,976.55	2,900.39	9.95	3,660.94	95,252	20.19	25,037	11.48	7.26	0.53
29	20-Feb	2,410.85	2,800.80	2,346.30	2,707.10	2,552.86	12.27	3,329.54	38,487	8.16	21,103	9.68	5.39	0.45
30	19-Feb	2,134.45	2,488.85	2,092.35	2,411.20	2,333.48	11.84	2,965.60	31,499	6.68	15,464	7.09	3.61	0.33
31	18-Feb	2,163.60	2,208.70	2,050.00	2,155.95	2,152.19	1.14	2,651.66	14,312	3.03	10,047	4.61	2.16	0.21
32	17-Feb	2,129.00	2,215.90	2,123.05	2,131.65	2,151.05	0.12	2,621.78	42,674	9.04	27,292	12.52	5.87	0.58
33	14-Feb	2,151.00	2,160.05	2,051.05	2,129.00	2,105.79	-0.75	2,618.00	14,221	3.01	8,423	3.86	1.77	0.18
34	13-Feb	2,138.00	2,206.10	2,126.35	2,145.00	2,167.99	-0.95	2,638.00	9,125	1.93	4,537	2.08	0.98	0.10
35	12-Feb	2,128.75	2,222.65	2,077.00	2,165.50	2,125.36	1.73	2,663.41	12,003	2.54	5,418	2.49	1.15	0.11
36	11-Feb	2,248.60	2,258.90	2,076.95	2,128.75	2,133.68	-4.86	2,618.21	17,478	3.70	9,560	4.39	2.04	0.20
37	10-Feb	2,295.00	2,297.95	2,220.00	2,237.40	2,244.94	-2.52	2,751.84	6,813	1.44	3,513	1.61	0.79	0.07
38	07-Feb	2,336.80	2,336.80	2,284.95	2,295.25	2,297.63	-1.32	2,822.99	4,756	1.01	2,698	1.24	0.62	0.06
39	06-Feb	2,391.95	2,394.90	2,311.10	2,325.85	2,335.15	-2.43	2,860.63	17,931	3.80	14,274	6.55	3.33	0.30
40	05-Feb	2,286.55	2,395.00	2,286.55	2,383.75	2,357.88	4.26	2,931.84	15,855	3.36	7,428	3.41	1.75	0.16
41	04-Feb	2,311.00	2,357.95	2,253.75	2,286.30	2,291.87	-0.99	2,811.98	8,273	1.75	4,614	2.12	1.06	0.10
42	03-Feb	2,428.00	2,434.20	2,305.00	2,309.15	2,325.12	-3.64	2,840.09	8,736	1.85	4,929	2.26	1.15	0.10
43	01-Feb	2,394.50	2,400.00	2,300.00	2,396.40	2,375.70	0.58	2,947.40	8,586	1.82	5,456	2.50	1.30	0.12
44	31-Jan	2,367.40	2,416.90	2,345.25	2,382.65	2,383.53	1.15	2,930.49	6,063	1.29	3,366	1.54	0.80	0.07
45	30-Jan	2,368.85	2,420.00	2,323.00	2,355.65	2,369.18	0.38	2,897.28	5,652	1.20	2,457	1.13	0.58	0.05
46	29-Jan	2,346.00	2,392.25	2,303.30	2,346.70	2,352.28	0.96	2,886.27	7,024	1.49	3,568	1.64	0.84	0.08
47	28-Jan	2,375.45	2,388.85	2,160.40	2,324.40	2,264.18	0.72	2,858.84	19,490	4.13	8,836	4.05	2.00	0.19
48	27-Jan	2,435.25	2,448.10	2,270.25	2,307.85	2,322.73	-5.23	2,838.49	14,041	2.98	7,470	3.43	1.74	0.16
49	24-Jan	2,560.00	2,566.00	2,415.00	2,435.25	2,470.30	-4.66	2,995.18	8,917	1.89	5,053	2.32	1.25	0.11
50	23-Jan	2,570.00	2,580.00	2,523.75	2,554.40	2,556.13	0.80	3,141.73	3,430	0.73	1,767	0.81	0.45	0.04
51	22-Jan	2,585.90	2,605.80	2,460.10	2,533.95	2,513.82	-2.30	3,116.58	12,037	2.55	6,170	2.83	1.55	0.13
52	21-Jan	2,748.00	2,748.00	2,552.40	2,592.20	2,631.17	-4.82	3,188.22	9,268	1.96	5,358	2.46	1.41	0.11
53	20-Jan	2,733.80	2,749.00	2,659.95	2,717.05	2,696.73	-0.96	3,341.78	7,180	1.52	3,586	1.64	0.97	0.08
54	17-Jan	2,652.40	2,778.80	2,648.80	2,743.05	2,723.50	2.42	3,373.75	6,023	1.28	3,181	1.46	0.87	0.07
55	16-Jan	2,635.00	2,697.85	2,635.00	2,676.70	2,669.27	1.01	3,292.15	4,370	0.93	2,541	1.17	0.68	0.05
56	15-Jan	2,670.00	2,735.05	2,640.25	2,649.55	2,678.12	-1.41	3,258.76	5,285	1.12	2,406	1.10	0.64	0.05
57	14-Jan	2,676.30	2,718.00	2,641.05	2,686.90	2,676.61	0.92	3,304.69	4,537	0.96	1,753	0.80	0.47	0.04
58	13-Jan	2,810.00	2,810.00	2,631.05	2,662.25	2,695.43	-5.11	3,274.38	12,201	2.59	6,620	3.04	1.78	0.14
59	10-Jan	2,786.80	2,830.00	2,700.10	2,798.35	2,775.00	-0.50	3,441.77	9,660	2.05	4,600	2.11	1.00	0.10
60	09-Jan	2,870.00	2,870.00	2,770.10	2,812.35	2,825.55	-1.23	3,458.99	4,485	0.95	2,452	1.12	0.69	0.05
61	08-Jan	2,906.95	2,935.30	2,820.00	2,846.90	2,877.11	-3.05	3,501.48	5,249	1.11	2,399	1.10	0.69	0.05
62	07-Jan	2,824.00	2,959.00	2,800.00	2,933.60	2,912.05	3.09	3,608.12	6,181	1.31	2,657	1.22	0.77	0.06
63	06-Jan	2,960.35	3,010.00	2,810.00	2,842.85	2,895.86	-4.63	3,496.50	10,936	2.32	5,345	2.45	1.55	0.11
64	03-Jan	3,052.00	3,060.00	2,960.00	2,974.35	3,005.03	-2.07	3,658.24	10,852	2.30	5,049	2.32	1.52	0.11
65	02-Jan	3,129.70	3,134.90	3,007.75	3,036.05	3,076.33	-2.06	3,734.12	6,721	1.42	3,212	1.47	0.99	0.07
66	01-Jan	3,061.00	3,125.00	3,003.45	3,098.70	3,068.16	2.68	3,811.18	11,928	2.53	6,888	3.16	2.11	0.15
67	31-Dec	2,967.90	3,120.10	2,929.65	3,015.75	2,984.98	1.75	3,709.16	16,528	3.50	9,961	4.57	2.97	0.21

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com