PDS Limited (BOM:538730)
India · Delayed Price · Currency is INR 339.75
-14.15 (-4.00%)
At close: Dec 5, 2025
PDS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 349.75 | 349.85 | 338.90 | 339.75 | 339.75 | -4.00% | 5,985 |
| Dec 4, 2025 | 350.00 | 354.55 | 347.90 | 353.90 | 353.90 | 0.65% | 1,377 |
| Dec 3, 2025 | 348.30 | 357.00 | 344.70 | 351.60 | 351.60 | 0.96% | 4,337 |
| Dec 2, 2025 | 351.30 | 353.00 | 345.80 | 348.25 | 348.25 | -2.05% | 2,978 |
| Dec 1, 2025 | 364.95 | 365.00 | 353.85 | 355.55 | 355.55 | -1.65% | 2,086 |
| Nov 28, 2025 | 357.05 | 364.65 | 352.00 | 361.50 | 361.50 | 1.13% | 4,845 |
| Nov 27, 2025 | 368.85 | 369.45 | 354.70 | 357.45 | 357.45 | -2.44% | 3,793 |
| Nov 26, 2025 | 371.80 | 371.80 | 363.90 | 366.40 | 366.40 | -1.00% | 5,305 |
| Nov 25, 2025 | 366.05 | 375.15 | 362.10 | 370.10 | 370.10 | 1.18% | 62,901 |
| Nov 24, 2025 | 390.60 | 390.60 | 354.30 | 365.80 | 365.80 | -7.67% | 17,192 |
| Nov 21, 2025 | 407.30 | 407.30 | 391.90 | 396.20 | 396.20 | -2.90% | 3,928 |
| Nov 20, 2025 | 394.50 | 411.00 | 390.05 | 408.05 | 408.05 | 4.86% | 12,119 |
| Nov 19, 2025 | 384.00 | 394.90 | 379.00 | 389.15 | 389.15 | 1.93% | 8,856 |
| Nov 18, 2025 | 404.00 | 406.90 | 380.00 | 381.80 | 381.80 | -5.02% | 12,436 |
| Nov 17, 2025 | 379.10 | 404.00 | 379.10 | 402.00 | 402.00 | 3.38% | 9,822 |
| Nov 14, 2025 | 406.00 | 406.00 | 383.30 | 388.85 | 388.85 | -3.59% | 10,435 |
| Nov 13, 2025 | 403.55 | 410.00 | 392.10 | 403.35 | 403.35 | 0.56% | 26,585 |
| Nov 12, 2025 | 356.30 | 406.75 | 349.55 | 401.10 | 401.10 | 12.64% | 34,530 |
| Nov 11, 2025 | 360.80 | 360.80 | 353.05 | 356.10 | 356.10 | -1.56% | 12,818 |
| Nov 10, 2025 | 346.10 | 372.50 | 346.10 | 361.75 | 361.75 | -2.00% | 6,692 |
| Nov 7, 2025 | 380.75 | 380.75 | 362.85 | 369.15 | 369.15 | -3.05% | 9,727 |
| Nov 6, 2025 | 379.45 | 385.05 | 370.35 | 380.75 | 380.75 | 0.83% | 6,445 |
| Nov 4, 2025 | 393.30 | 403.15 | 373.65 | 377.60 | 377.60 | -0.32% | 11,187 |
| Nov 3, 2025 | 372.25 | 382.45 | 364.10 | 378.80 | 378.80 | 2.74% | 19,268 |
| Oct 31, 2025 | 368.65 | 375.00 | 351.25 | 368.70 | 368.70 | 0.01% | 27,053 |
| Oct 30, 2025 | 347.25 | 373.00 | 347.25 | 368.65 | 367.00 | 6.30% | 35,638 |
| Oct 29, 2025 | 329.60 | 349.30 | 322.60 | 346.80 | 345.25 | 5.27% | 18,883 |
| Oct 28, 2025 | 330.30 | 343.40 | 325.00 | 329.45 | 327.98 | -0.17% | 11,424 |
| Oct 27, 2025 | 339.65 | 339.65 | 329.35 | 330.00 | 328.52 | -1.71% | 2,795 |
| Oct 24, 2025 | 334.95 | 339.65 | 334.55 | 335.75 | 334.25 | -0.55% | 6,778 |
| Oct 23, 2025 | 335.05 | 342.20 | 335.05 | 337.60 | 336.09 | 0.93% | 15,331 |
| Oct 21, 2025 | 331.60 | 337.40 | 323.05 | 334.50 | 333.00 | 5.07% | 35,457 |
| Oct 20, 2025 | 310.40 | 321.55 | 307.95 | 318.35 | 316.93 | 1.68% | 5,416 |
| Oct 17, 2025 | 308.00 | 316.95 | 297.25 | 313.10 | 311.70 | -0.35% | 25,617 |
| Oct 16, 2025 | 302.75 | 317.30 | 295.20 | 314.20 | 312.79 | 5.99% | 40,434 |
| Oct 15, 2025 | 299.00 | 299.00 | 292.60 | 296.45 | 295.12 | 0.71% | 5,664 |
| Oct 14, 2025 | 301.00 | 301.60 | 290.00 | 294.35 | 293.03 | -1.60% | 7,089 |
| Oct 13, 2025 | 308.05 | 308.85 | 298.20 | 299.15 | 297.81 | -3.41% | 8,853 |
| Oct 10, 2025 | 311.00 | 314.45 | 309.25 | 309.70 | 308.31 | -0.58% | 4,139 |
| Oct 9, 2025 | 307.35 | 315.45 | 307.25 | 311.50 | 310.11 | 1.12% | 4,814 |
| Oct 8, 2025 | 305.95 | 310.70 | 305.00 | 308.05 | 306.67 | 0.36% | 8,731 |
| Oct 7, 2025 | 305.05 | 312.65 | 305.05 | 306.95 | 305.58 | -1.73% | 5,717 |
| Oct 6, 2025 | 320.90 | 320.90 | 309.00 | 312.35 | 310.95 | -1.64% | 11,824 |
| Oct 3, 2025 | 319.80 | 319.80 | 315.00 | 317.55 | 316.13 | -0.55% | 4,796 |
| Oct 1, 2025 | 319.80 | 322.50 | 315.35 | 319.30 | 317.87 | 0.36% | 6,815 |
| Sep 30, 2025 | 320.80 | 322.25 | 311.85 | 318.15 | 316.73 | 1.48% | 4,609 |
| Sep 29, 2025 | 329.65 | 329.65 | 312.00 | 313.50 | 312.10 | -3.42% | 9,360 |
| Sep 26, 2025 | 330.30 | 332.30 | 323.00 | 324.60 | 323.15 | -2.48% | 8,672 |
| Sep 25, 2025 | 335.75 | 337.00 | 330.70 | 332.85 | 331.36 | -0.82% | 2,759 |
| Sep 24, 2025 | 337.45 | 337.75 | 333.30 | 335.60 | 334.10 | -1.28% | 7,040 |