PDS Limited (BOM:538730)
India · Delayed Price · Currency is INR 291.45
-2.95 (-1.00%)
At close: Apr 21, 2026
BOM:538730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 293.85 | 299.35 | 290.00 | 291.45 | 291.45 | -1.00% | 4,408 |
| Apr 20, 2026 | 299.15 | 301.00 | 292.60 | 294.40 | 294.40 | -2.34% | 9,195 |
| Apr 17, 2026 | 299.95 | 308.05 | 294.60 | 301.45 | 301.45 | 0.35% | 21,936 |
| Apr 16, 2026 | 308.05 | 308.05 | 295.20 | 300.40 | 300.40 | -0.66% | 6,347 |
| Apr 15, 2026 | 290.15 | 303.85 | 290.15 | 302.40 | 302.40 | 4.55% | 14,496 |
| Apr 13, 2026 | 285.30 | 289.75 | 282.00 | 289.25 | 289.25 | -2.03% | 7,464 |
| Apr 10, 2026 | 299.75 | 300.20 | 292.30 | 295.25 | 295.25 | -0.86% | 9,470 |
| Apr 9, 2026 | 297.00 | 300.80 | 290.95 | 297.80 | 297.80 | 0.32% | 16,561 |
| Apr 8, 2026 | 301.30 | 302.75 | 294.05 | 296.85 | 296.85 | 2.91% | 122,518 |
| Apr 7, 2026 | 299.65 | 328.65 | 282.55 | 288.45 | 288.45 | -0.31% | 845,643 |
| Apr 6, 2026 | 289.80 | 292.45 | 281.25 | 289.35 | 289.35 | 1.54% | 74,137 |
| Apr 2, 2026 | 298.45 | 298.45 | 268.60 | 284.95 | 284.95 | 1.88% | 4,008 |
| Apr 1, 2026 | 266.05 | 284.25 | 266.05 | 279.70 | 279.70 | 7.25% | 2,184 |
| Mar 30, 2026 | 256.45 | 270.40 | 251.00 | 260.80 | 260.80 | -0.84% | 8,434 |
| Mar 27, 2026 | 276.45 | 281.50 | 262.00 | 263.00 | 263.00 | -6.67% | 13,022 |
| Mar 25, 2026 | 279.10 | 287.20 | 272.20 | 281.80 | 281.80 | 3.74% | 3,434 |
| Mar 24, 2026 | 256.80 | 279.00 | 247.55 | 271.65 | 271.65 | 7.35% | 16,842 |
| Mar 23, 2026 | 256.00 | 257.35 | 246.00 | 253.05 | 253.05 | -2.75% | 4,791 |
| Mar 20, 2026 | 260.10 | 265.65 | 259.80 | 260.20 | 260.20 | 0.08% | 7,016 |
| Mar 19, 2026 | 268.95 | 269.60 | 256.40 | 260.00 | 260.00 | -5.76% | 6,530 |
| Mar 18, 2026 | 279.10 | 282.45 | 274.10 | 275.90 | 275.90 | -0.84% | 5,243 |
| Mar 17, 2026 | 276.65 | 280.95 | 273.55 | 278.25 | 278.25 | 0.83% | 4,688 |
| Mar 16, 2026 | 264.00 | 279.00 | 259.50 | 275.95 | 275.95 | 2.18% | 10,344 |
| Mar 13, 2026 | 288.30 | 288.30 | 268.20 | 270.05 | 270.05 | -6.33% | 6,911 |
| Mar 12, 2026 | 286.00 | 291.40 | 282.95 | 288.30 | 288.30 | -1.11% | 4,342 |
| Mar 11, 2026 | 290.00 | 297.40 | 289.50 | 291.55 | 291.55 | -0.05% | 10,212 |
| Mar 10, 2026 | 293.45 | 294.90 | 288.45 | 291.70 | 291.70 | 0.10% | 2,089 |
| Mar 9, 2026 | 288.30 | 295.80 | 284.95 | 291.40 | 291.40 | -0.77% | 14,635 |
| Mar 6, 2026 | 298.25 | 303.15 | 291.30 | 293.65 | 293.65 | -2.07% | 4,463 |
| Mar 5, 2026 | 298.00 | 302.15 | 292.25 | 299.85 | 299.85 | -0.08% | 2,177 |
| Mar 4, 2026 | 291.10 | 301.80 | 288.30 | 300.10 | 300.10 | 1.03% | 9,759 |
| Mar 2, 2026 | 297.00 | 300.60 | 291.05 | 297.05 | 297.05 | -2.40% | 8,448 |
| Feb 27, 2026 | 298.70 | 307.75 | 298.70 | 304.35 | 304.35 | 1.67% | 6,741 |
| Feb 26, 2026 | 301.55 | 306.05 | 298.05 | 299.35 | 299.35 | -1.30% | 3,344 |
| Feb 25, 2026 | 309.20 | 310.40 | 302.20 | 303.30 | 303.30 | -1.89% | 2,548 |
| Feb 24, 2026 | 299.60 | 310.80 | 298.00 | 309.15 | 309.15 | 0.34% | 1,610 |
| Feb 23, 2026 | 314.35 | 318.30 | 306.55 | 308.10 | 308.10 | 0.60% | 2,626 |
| Feb 20, 2026 | 304.00 | 307.10 | 299.30 | 306.25 | 306.25 | 0.69% | 10,013 |
| Feb 19, 2026 | 316.60 | 316.80 | 300.60 | 304.15 | 304.15 | -4.74% | 3,201 |
| Feb 18, 2026 | 321.40 | 326.75 | 316.90 | 319.30 | 319.30 | -0.17% | 1,631 |
| Feb 17, 2026 | 324.50 | 324.50 | 318.60 | 319.85 | 319.85 | -1.43% | 2,158 |
| Feb 16, 2026 | 324.65 | 335.40 | 315.20 | 324.50 | 324.50 | -0.09% | 5,697 |
| Feb 13, 2026 | 314.35 | 326.60 | 311.70 | 324.80 | 324.80 | 1.82% | 4,725 |
| Feb 12, 2026 | 327.10 | 327.10 | 316.30 | 319.00 | 319.00 | -3.87% | 2,065 |
| Feb 11, 2026 | 342.95 | 342.95 | 330.00 | 331.85 | 331.85 | -3.43% | 4,376 |
| Feb 10, 2026 | 348.80 | 353.95 | 339.90 | 343.65 | 343.65 | -1.46% | 2,478 |
| Feb 9, 2026 | 343.55 | 355.85 | 343.55 | 348.75 | 348.75 | 2.23% | 4,603 |
| Feb 6, 2026 | 348.80 | 348.80 | 333.40 | 341.15 | 341.15 | -2.49% | 8,312 |
| Feb 5, 2026 | 356.00 | 356.00 | 346.80 | 349.85 | 349.85 | -1.77% | 1,521 |
| Feb 4, 2026 | 343.95 | 364.45 | 343.95 | 356.15 | 356.15 | 2.06% | 3,913 |