PDP Shipping & Projects Limited (BOM:544378)
India · Delayed Price · Currency is INR 54.00
0.00 (0.00%)
At close: Feb 12, 2026
PDP Shipping & Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.10% | 2,000 |
| Feb 9, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1,000 |
| Feb 6, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1,000 |
| Feb 4, 2026 | 46.86 | 56.90 | 46.86 | 56.90 | 56.90 | 0.89% | 4,000 |
| Feb 2, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 19.77% | 1,000 |
| Feb 1, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -2.00% | 1,000 |
| Jan 30, 2026 | 47.50 | 54.99 | 47.40 | 48.05 | 48.05 | 1.16% | 7,000 |
| Jan 29, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -14.72% | 1,000 |
| Jan 21, 2026 | 46.70 | 55.70 | 46.70 | 55.70 | 55.70 | -0.54% | 5,000 |
| Jan 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 3,000 |
| Jan 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,000 |
| Jan 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,000 |
| Jan 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,000 |
| Jan 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.17% | 1,000 |
| Jan 7, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -3.17% | 1,000 |
| Jan 5, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 2,000 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 3,000 |
| Jan 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1,000 |
| Dec 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | 1,000 |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,000 |
| Dec 29, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | -0.43% | 2,000 |
| Dec 26, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.50% | 2,000 |
| Dec 24, 2025 | 59.75 | 60.70 | 59.60 | 60.56 | 60.56 | 1.66% | 9,000 |
| Dec 22, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - | 2,000 |
| Dec 19, 2025 | 64.70 | 64.70 | 55.00 | 59.57 | 59.57 | -7.93% | 13,000 |
| Dec 15, 2025 | 62.31 | 64.70 | 62.30 | 64.70 | 64.70 | -0.45% | 4,000 |
| Dec 11, 2025 | 70.00 | 70.00 | 64.99 | 64.99 | 64.99 | 3.98% | 3,000 |
| Dec 9, 2025 | 58.00 | 62.50 | 58.00 | 62.50 | 62.50 | - | 5,000 |
| Dec 2, 2025 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 3.31% | 2,000 |
| Nov 28, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -8.44% | 7,000 |
| Nov 27, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 6.27% | 1,000 |
| Nov 26, 2025 | 62.49 | 62.49 | 62.18 | 62.18 | 62.18 | 3.63% | 2,000 |
| Nov 25, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -10.66% | 2,000 |
| Nov 24, 2025 | 61.00 | 67.16 | 61.00 | 67.16 | 67.16 | 10.10% | 2,000 |
| Nov 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.02% | 1,000 |
| Nov 20, 2025 | 65.00 | 66.50 | 60.00 | 60.99 | 60.99 | -0.02% | 9,000 |
| Nov 19, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -10.29% | 2,000 |
| Nov 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 19.09% | 1,000 |
| Nov 17, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.97% | 1,000 |
| Nov 13, 2025 | 62.25 | 62.25 | 56.55 | 56.55 | 56.55 | -9.16% | 4,000 |
| Nov 12, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - | 1,000 |
| Nov 11, 2025 | 65.25 | 65.25 | 62.25 | 62.25 | 62.25 | -4.60% | 2,000 |
| Nov 10, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 1,000 |
| Nov 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -6.12% | 2,000 |
| Oct 31, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1,000 |
| Oct 29, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 3,000 |
| Oct 28, 2025 | 64.10 | 71.00 | 61.50 | 69.50 | 69.50 | 16.71% | 8,000 |
| Oct 27, 2025 | 69.00 | 69.00 | 59.55 | 59.55 | 59.55 | 2.60% | 7,000 |
| Oct 23, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 2.36% | 2,000 |
| Oct 21, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1.07% | 1,000 |