Kalinchowk Darshan LimitedPrice History

KDL

Hotels And Tourism Listed Website ↗

Rs567 -5.9 ▼ 1.03%

As of Fri, Oct 02 · 02:59 PM

EPS

9.16

P/E Ratio

61.90

Book Value

109.21

PBV

5.19

1Y Yield

-41.24%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

KDL price summary

Over the last year, Kalinchowk Darshan Limited (KDL) traded between Rs 560.3 (Oct 01, 2026) and Rs 1,185 (Feb 08, 2026). It last closed at Rs 567 on Oct 02, 2026, down 41.24% over the period. Average daily volume: 6,799 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	572	577.9	565.1	567	-5.9	▼ 1.03%	10,849
Oct 01, 2026	570	582	560.3	572.9	+7.5	▲ 1.33%	15,613
Sep 30, 2026	567	574.9	565	565.4	-1.6	▼ 0.28%	14,402
Sep 29, 2026	570	584	565	567	-17.6	▼ 3.01%	22,504
Sep 28, 2026	600	600	582	584.6	-45.2	▼ 7.18%	17,477
Sep 24, 2026	615	629.9	614.5	629.8	+15.3	▲ 2.49%	60,679
Sep 23, 2026	615.5	618	613.3	614.5	-1	▼ 0.16%	37,739
Sep 22, 2026	618	621	610.3	615.5	-2.1	▼ 0.34%	32,593
Sep 18, 2026	645.5	645.5	612	617.6	+2.8	▲ 0.46%	27,695
Sep 17, 2026	620	628	610	614.8	+0.2	▲ 0.03%	43,235
Sep 16, 2026	626.8	626.8	614.1	614.6	-10.4	▼ 1.66%	54,477
Sep 15, 2026	645	646	616	625	+9	▲ 1.46%	61,290
Sep 14, 2026	621	621	610	616	-5	▼ 0.81%	50,267
Sep 11, 2026	620	630.3	618	621	+0.7	▲ 0.11%	68,220
Sep 10, 2026	654.3	656	620	620.3	-2.9	▼ 0.47%	1,02,845
Sep 09, 2026	690.7	690.7	618	623.2	-103.8	▼ 14.28%	1,34,662
Sep 07, 2026	730	745	723.1	727	-13	▼ 1.76%	3,012
Sep 03, 2026	730	747.9	730	740	+10	▲ 1.37%	420
Sep 02, 2026	720	730	700	730	+10	▲ 1.39%	794
Sep 01, 2026	710	739.9	700.6	720	+5	▲ 0.70%	631
Aug 31, 2026	720	729	711.1	715	-16.1	▼ 2.20%	2,197
Aug 27, 2026	711	740	711	731.1	-0.9	▼ 0.12%	1,796
Aug 26, 2026	743.6	746	730.1	732	-11.6	▼ 1.56%	1,832
Aug 25, 2026	743.6	760	743.6	743.6	-10.4	▼ 1.38%	2,429
Aug 24, 2026	746	760	746	754	-9.3	▼ 1.22%	1,700
Aug 21, 2026	764	768	756	763.3	-0.7	▼ 0.09%	1,365
Aug 20, 2026	766	770	760	764	-13	▼ 1.67%	895
Aug 19, 2026	770	778	767	777	+9	▲ 1.17%	535
Aug 18, 2026	770	772	764	768	-5.9	▼ 0.76%	332
Aug 17, 2026	775	775	762	773.9	+3.8	▲ 0.49%	2,119
Aug 14, 2026	775	777	770.1	770.1	-4.9	▼ 0.63%	336
Aug 13, 2026	799	799	763.1	775	-4.8	▼ 0.62%	225
Aug 12, 2026	770	779.8	769	779.8	+11.8	▲ 1.54%	572
Aug 11, 2026	777	798	768	768	-10	▼ 1.29%	382
Aug 10, 2026	751.5	780	751.5	778	+4	▲ 0.52%	320
Aug 07, 2026	780	780	766.2	774	-6	▼ 0.77%	567
Aug 06, 2026	774	792.2	772	780	+6	▲ 0.78%	1,242
Aug 05, 2026	799.6	799.6	770	774	-11.5	▼ 1.46%	891
Aug 04, 2026	753.3	789.8	753.3	785.5	+10.5	▲ 1.35%	796
Aug 03, 2026	790	812.9	770	775	-10	▼ 1.27%	1,312
Jul 31, 2026	765.2	785	765.2	785	+15	▲ 1.95%	2,819
Jul 30, 2026	766.2	785	766.2	770	-14	▼ 1.79%	3,572
Jul 29, 2026	790	805	780	784	-6	▼ 0.76%	3,248
Jul 28, 2026	781.2	794	780	790	-6.2	▼ 0.78%	1,967
Jul 27, 2026	793	802	793	796.2	-17.7	▼ 2.17%	527
Jul 24, 2026	791	824	791	813.9	+0.9	▲ 0.11%	1,944
Jul 23, 2026	820	820	795	813	+1	▲ 0.12%	286
Jul 22, 2026	822	822	800	812	-4	▼ 0.49%	2,798
Jul 21, 2026	824	824	801	816	-6	▼ 0.73%	2,299
Jul 20, 2026	816	822	804	822	+6	▲ 0.74%	2,426
Jul 17, 2026	795	818.8	784	816	+32	▲ 4.08%	2,593
Jul 16, 2026	760.2	788	760.2	784	+18.9	▲ 2.47%	1,487
Jul 15, 2026	760	795	760	765.1	+6.1	▲ 0.80%	812
Jul 14, 2026	733	782.8	730	759	+4	▲ 0.53%	2,771
Jul 13, 2026	776	776	755	755	-20.1	▼ 2.59%	1,857
Jul 10, 2026	771	779.9	770	775.1	+0.2	▲ 0.03%	2,429
Jul 09, 2026	794.7	794.7	767	774.9	-9.7	▼ 1.24%	585
Jul 08, 2026	770	784.6	765.1	784.6	+1.6	▲ 0.20%	1,761
Jul 07, 2026	770.1	784	770.1	783	-1	▼ 0.13%	938
Jul 06, 2026	770	784	757	784	+14	▲ 1.82%	1,721
Jul 03, 2026	760.1	774	760.1	770	-5	▼ 0.65%	1,320
Jul 02, 2026	760	775	760	775	+10	▲ 1.31%	1,010
Jul 01, 2026	749.1	768	748	765	+14.9	▲ 1.99%	1,262
Jun 30, 2026	763.5	767.9	750	750.1	-9	▼ 1.19%	2,672
Jun 29, 2026	798.9	798.9	759	759.1	-20.9	▼ 2.68%	5,386
Jun 26, 2026	790	800	780	780	-10	▼ 1.27%	3,102
Jun 25, 2026	795	802.9	788	790	-9	▼ 1.13%	2,455
Jun 24, 2026	801.4	815	791	799	-11	▼ 1.36%	2,593
Jun 23, 2026	801.4	819	801.4	810	-10	▼ 1.22%	452
Jun 22, 2026	810.1	830.5	809	820	+6	▲ 0.74%	2,555
Jun 19, 2026	816.2	816.2	807	814	-2.1	▼ 0.26%	1,310
Jun 18, 2026	806.1	820	806.1	816.1	-8.6	▼ 1.04%	160
Jun 17, 2026	815	835	811	824.7	+1.2	▲ 0.15%	1,374
Jun 16, 2026	811	825	811	823.5	+6.5	▲ 0.80%	1,201
Jun 15, 2026	820	825	810	817	-1.1	▼ 0.13%	2,141
Jun 12, 2026	811.5	830	811.5	818.1	-11.9	▼ 1.43%	991
Jun 11, 2026	869.4	869.4	810	830	+2	▲ 0.24%	5,560
Jun 10, 2026	815	844	815	828	-0.7	▼ 0.08%	455
Jun 09, 2026	840	841	807.2	828.7	+2.7	▲ 0.33%	1,478
Jun 08, 2026	870	870	810	826	-8	▼ 0.96%	2,812
Jun 05, 2026	840	849.6	815	834	+8	▲ 0.97%	1,597
Jun 04, 2026	815.2	835	815.2	826	-11	▼ 1.31%	728
Jun 03, 2026	830	839.6	820.1	837	+15.9	▲ 1.94%	2,461
Jun 02, 2026	812.2	829	812.2	821.1	-2.4	▼ 0.29%	1,771
Jun 01, 2026	836	836	820.1	823.5	-12	▼ 1.44%	930
May 27, 2026	835	839.9	827.1	835.5	+0.5	▲ 0.06%	1,405
May 26, 2026	826	840	825.1	835	+4.9	▲ 0.59%	2,064
May 25, 2026	850	850	812	830.1	+3.3	▲ 0.40%	1,675
May 22, 2026	833	833	821	826.8	-6.2	▼ 0.74%	1,411
May 21, 2026	823	840	820	833	+9	▲ 1.09%	1,855
May 20, 2026	811	830	810	824	+6	▲ 0.73%	1,315
May 19, 2026	810	819.9	810	818	-4	▼ 0.49%	1,262
May 18, 2026	815	822	812	822	0	• 0.00%	770
May 15, 2026	803	829.9	803	822	0	• 0.00%	1,257
May 14, 2026	819	837.5	814	822	+4	▲ 0.49%	1,179
May 13, 2026	805	818	805	818	-4	▼ 0.49%	391
May 12, 2026	840	840	815	822	-8.1	▼ 0.98%	2,650
May 11, 2026	820	865	819	830.1	+0.2	▲ 0.02%	3,828
May 08, 2026	810	829.9	808	829.9	+15.9	▲ 1.95%	1,625
May 07, 2026	826.5	826.5	801	814	+11	▲ 1.37%	1,948
May 06, 2026	785	816.5	785	803	-5	▼ 0.62%	1,230
May 05, 2026	806	818	800	808	+2.9	▲ 0.36%	2,266
May 04, 2026	812	830	800	805.1	-14.9	▼ 1.82%	2,259
Apr 30, 2026	795	820	795	820	+4	▲ 0.49%	3,733
Apr 29, 2026	819	839.9	815	816	-25.1	▼ 2.98%	4,907
Apr 28, 2026	845.1	846	841.1	841.1	-4	▼ 0.47%	1,784
Apr 27, 2026	849	870	844	845.1	-3.9	▼ 0.46%	1,188
Apr 24, 2026	840	850	820.5	849	+9	▲ 1.07%	1,278
Apr 23, 2026	843	850	840	840	-10	▼ 1.18%	2,385
Apr 22, 2026	851	856.5	840	850	-13	▼ 1.51%	4,648
Apr 21, 2026	860	881	859.1	863	+1	▲ 0.12%	1,841
Apr 20, 2026	870	872	860	862	-10	▼ 1.15%	750
Apr 17, 2026	888	888	858.6	872	+1	▲ 0.11%	1,395
Apr 16, 2026	871.1	880	870	871	-16.3	▼ 1.84%	1,760
Apr 15, 2026	870	887.4	870	887.3	+15.2	▲ 1.74%	2,696
Apr 13, 2026	859	872.1	859	872.1	+0.1	▲ 0.01%	2,158
Apr 10, 2026	860.1	892.5	860.1	872	-4	▼ 0.46%	2,429
Apr 09, 2026	887.9	888	865	876	+5	▲ 0.57%	2,854
Apr 08, 2026	843.5	872.4	843.5	871	+12	▲ 1.40%	3,113
Apr 07, 2026	843	870	843	859	+22	▲ 2.63%	3,030
Apr 06, 2026	829.9	862.9	829.9	837	+7	▲ 0.84%	4,511
Apr 05, 2026	867	867	825.2	830	-22	▼ 2.58%	4,253
Apr 02, 2026	855	869.9	840	852	-9	▼ 1.05%	4,990
Apr 01, 2026	872.1	891.2	856.6	861	-24.1	▼ 2.72%	5,224
Mar 31, 2026	885	890	871.5	885.1	+0.1	▲ 0.01%	3,146
Mar 30, 2026	895	911.9	883.9	885	-10	▼ 1.12%	3,150
Mar 29, 2026	914	914	889	895	-19	▼ 2.08%	5,838
Mar 26, 2026	890.2	915	890.2	914	+12	▲ 1.33%	3,277
Mar 25, 2026	900	914	895	902	+1.8	▲ 0.20%	3,373
Mar 24, 2026	897	915	897	900.2	-11.8	▼ 1.29%	8,602
Mar 23, 2026	920	933.3	910	912	-3	▼ 0.33%	3,905
Mar 22, 2026	914.5	925	882.2	915	+17	▲ 1.89%	7,595
Mar 19, 2026	907.8	907.8	880.2	898	+8	▲ 0.90%	12,969
Mar 17, 2026	907.2	907.2	867.8	890	0	• 0.00%	13,160
Mar 16, 2026	935	935	890	890	-27	▼ 2.94%	5,518
Mar 15, 2026	936	936	910	917	-1	▼ 0.11%	3,052
Mar 12, 2026	957.6	957.6	918	918	-20.9	▼ 2.23%	7,186
Mar 11, 2026	963.9	963.9	930	938.9	-6.1	▼ 0.65%	2,589
Mar 10, 2026	937.3	969	925	945	+26	▲ 2.83%	28,323
Mar 09, 2026	919	919	919	919	+18	▲ 2.00%	10
Mar 03, 2026	904.9	918	873	901	+13.4	▲ 1.51%	3,125
Mar 01, 2026	880	905	863	887.6	-4.4	▼ 0.49%	3,641
Feb 26, 2026	920	920	886.1	892	-12.9	▼ 1.43%	1,723
Feb 25, 2026	923.9	923.9	893	904.9	-2.1	▼ 0.23%	2,357
Feb 24, 2026	873	936	860	907	+34	▲ 3.89%	4,263
Feb 23, 2026	854	875	854	873	+8.9	▲ 1.03%	1,562
Feb 22, 2026	910	910	864.1	864.1	-30.9	▼ 3.45%	3,744
Feb 17, 2026	891.8	920	891.8	895	-15	▼ 1.65%	8,570
Feb 16, 2026	900	941	900	910	+9	▲ 1.00%	5,138
Feb 12, 2026	960.5	960.5	898	901	-74	▼ 7.59%	13,296
Feb 11, 2026	1,009	1,010	959	975	-20.5	▼ 2.06%	7,280
Feb 10, 2026	919	1,025	919	995.5	+59.5	▲ 6.36%	10,425
Feb 09, 2026	995	1,000	922.3	936	-46	▼ 4.68%	17,967
Feb 08, 2026	1,099.6	1,185	970.3	982	-96.1	▼ 8.91%	60,968
Feb 05, 2026	989	1,078.1	989	1,078.1	+98	▲ 10.00%	22,551
Feb 04, 2026	908.8	980.1	908.8	980.1	+89.1	▲ 10.00%	17,288
Feb 03, 2026	810	891	807	891	+81	▲ 10.00%	25,025
Feb 02, 2026	790	818	790	810	+20	▲ 2.53%	7,698
Feb 01, 2026	788	810	780	790	-12.4	▼ 1.55%	5,836
Jan 29, 2026	814	822.9	800	802.4	-9.6	▼ 1.18%	9,518
Jan 28, 2026	810	817	802.1	812	-5	▼ 0.61%	6,336
Jan 27, 2026	810	831	810	817	0	• 0.00%	8,265
Jan 26, 2026	820	830	805.6	817	-3	▼ 0.37%	10,505
Jan 25, 2026	791.2	824	790.2	820	+21	▲ 2.63%	10,710
Jan 22, 2026	798.9	800	790	799	-0.9	▼ 0.11%	4,627
Jan 21, 2026	800	805	790	799.9	-8.1	▼ 1.00%	2,402
Jan 20, 2026	812.5	819.9	796.3	808	+10	▲ 1.25%	4,891
Jan 18, 2026	775	800	775	798	+12	▲ 1.53%	4,132
Jan 14, 2026	786	795.6	780	786	-0.6	▼ 0.08%	2,405
Jan 13, 2026	775.6	794	775.6	786.6	-3.4	▼ 0.43%	2,502
Jan 12, 2026	783	798	783	790	-7.9	▼ 0.99%	2,397
Jan 08, 2026	799	799	784	797.9	+6.9	▲ 0.87%	2,425
Jan 07, 2026	800	813.9	790	791	-23	▼ 2.83%	2,669
Jan 06, 2026	826.3	829.9	811.1	814	+2	▲ 0.25%	5,572
Jan 05, 2026	775	826.6	775	812	+36	▲ 4.64%	9,276
Jan 04, 2026	775	785	770	776	-14	▼ 1.77%	4,910
Jan 01, 2026	798.2	799.5	781	790	-20	▼ 2.47%	7,795
Dec 31, 2025	811	825	797	810	-13	▼ 1.58%	10,049
Dec 29, 2025	835	835	813	823	-12	▼ 1.44%	7,655
Dec 28, 2025	840	840	827.2	835	-5	▼ 0.60%	2,830
Dec 24, 2025	857.8	857.8	833	840	-1	▼ 0.12%	1,400
Dec 23, 2025	859.9	859.9	831.1	841	-4.1	▼ 0.49%	1,226
Dec 22, 2025	850.1	860	845.1	845.1	-10.4	▼ 1.22%	3,284
Dec 21, 2025	855.2	860	854	855.5	-14.1	▼ 1.62%	1,943
Dec 18, 2025	853.2	874	853.2	869.6	+3.6	▲ 0.42%	1,065
Dec 17, 2025	873	878	850	866	-1	▼ 0.12%	2,817
Dec 16, 2025	866	869.8	860	867	-37	▼ 4.09%	3,926
Dec 15, 2025	893	904	890	904	+11	▲ 1.23%	3,343
Dec 14, 2025	900	910	893	893	-10	▼ 1.11%	4,485
Dec 11, 2025	895	913	893.3	903	-8	▼ 0.88%	2,111
Dec 10, 2025	898	915	895	911	+6	▲ 0.66%	5,129
Dec 09, 2025	900	911	897.1	905	+2	▲ 0.22%	4,755
Dec 08, 2025	895	910	895	903	-2	▼ 0.22%	2,595
Dec 07, 2025	902.9	920	902.9	905	+15	▲ 1.69%	6,033
Dec 03, 2025	901.6	901.6	880	890	+6	▲ 0.68%	2,731
Dec 02, 2025	875.5	887	866	884	+1	▲ 0.11%	5,885
Dec 01, 2025	895.6	895.6	874	883	+4.9	▲ 0.56%	2,759
Nov 30, 2025	914	915	878.1	878.1	-35.9	▼ 3.93%	13,170
Nov 27, 2025	929.8	931	903.1	914	-6	▼ 0.65%	6,970
Nov 26, 2025	919	920	905.1	920	+10.1	▲ 1.11%	2,506
Nov 25, 2025	923.1	923.1	896	909.9	+4.9	▲ 0.54%	2,656
Nov 24, 2025	890.2	908	890.2	905	+4	▲ 0.44%	2,958
Nov 23, 2025	894	909.6	890	901	+6.4	▲ 0.72%	1,464
Nov 20, 2025	882.2	899	877.1	894.6	-5.4	▼ 0.60%	1,120
Nov 19, 2025	878.1	903	868	900	+11	▲ 1.24%	3,000
Nov 18, 2025	876	890	873	889	+14	▲ 1.60%	2,265
Nov 17, 2025	879	894	874	875	-9	▼ 1.02%	1,480
Nov 16, 2025	885	885	870	884	0	• 0.00%	2,734
Nov 13, 2025	902	902	884	884	-1	▼ 0.11%	930
Nov 12, 2025	895.1	900	880.1	885	-21	▼ 2.32%	3,652
Nov 11, 2025	900	906	894	906	+6	▲ 0.67%	1,552
Nov 10, 2025	917	917.9	898	900	0	• 0.00%	3,133
Nov 09, 2025	903	910	896.4	900	-3	▼ 0.33%	4,454
Nov 06, 2025	900.2	924	900.1	903	-6	▼ 0.66%	972
Nov 05, 2025	900	910	896.2	909	+9	▲ 1.00%	1,862
Nov 04, 2025	929	929	897	900	-28	▼ 3.02%	10,146
Nov 03, 2025	920	928.9	911.1	928	+11	▲ 1.20%	434
Nov 02, 2025	910	934.9	900	917	-9	▼ 0.97%	4,049
Oct 30, 2025	905	926	900.1	926	+11	▲ 1.20%	2,439
Oct 29, 2025	927	927	905	915	-1	▼ 0.11%	2,036
Oct 28, 2025	895	930	895	916	+26	▲ 2.92%	1,479
Oct 26, 2025	900	900	881.1	890	-10	▼ 1.11%	1,630
Oct 19, 2025	905	922	890	900	-1.9	▼ 0.21%	1,160
Oct 16, 2025	901.1	917.6	884.2	901.9	-17	▼ 1.85%	1,672
Oct 15, 2025	909.9	918.9	895	918.9	+8.9	▲ 0.98%	1,892
Oct 14, 2025	902.2	950	900	910	-10	▼ 1.09%	2,687
Oct 13, 2025	901.6	920	901	920	0	• 0.00%	2,627
Oct 12, 2025	925	943.4	900	920	-21.1	▼ 2.24%	2,788
Oct 09, 2025	957.7	1,015.4	941.1	941.1	+2.1	▲ 0.22%	4,282
Oct 08, 2025	949	975	939	939	-26	▼ 2.69%	2,132
Oct 07, 2025	980	980	961	965	—	—	1,589

Kalinchowk Darshan LimitedPrice History

Price Chart

KDL price summary

Daily Prices · last 1 year

More Hotels And Tourism companies