PDP Shipping & Projects Limited (BOM:544378)
India · Delayed Price · Currency is INR 52.01
-6.64 (-11.32%)
At close: Oct 1, 2026
PDP Shipping & Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -11.32% | 1,000 |
| Sep 30, 2026 | 49.00 | 59.00 | 49.00 | 58.65 | 58.65 | 19.21% | 5,000 |
| Sep 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -5.38% | 2,000 |
| Sep 28, 2026 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | -11.86% | 2,000 |
| Sep 17, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 59.00 | 17.42% | 2,000 |
| Aug 24, 2026 | 51.00 | 51.10 | 51.00 | 51.10 | 50.25 | -11.90% | 2,000 |
| Aug 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.03 | - | 1,000 |
| Aug 6, 2026 | 57.99 | 58.00 | 57.99 | 58.00 | 57.03 | 19.76% | 2,000 |
| Aug 3, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 47.62 | - | 1,000 |
| Jul 31, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 47.62 | - | 1,000 |
| Jul 30, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 47.62 | - | 1,000 |
| Jul 23, 2026 | 49.85 | 49.85 | 47.01 | 48.43 | 47.62 | -3.16% | 2,000 |
| Jul 16, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.18 | - | 1,000 |
| Jul 14, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.18 | -5.64% | 1,000 |
| Jul 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.12 | 6.00% | 1,000 |
| Jul 6, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 49.17 | -12.28% | 2,000 |
| Jul 3, 2026 | 47.90 | 57.00 | 47.90 | 57.00 | 56.05 | -3.37% | 3,000 |
| Jun 15, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.01 | -0.02% | 1,000 |
| May 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.02 | 15.69% | 1,000 |
| May 27, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.15 | -4.21% | 2,000 |
| May 26, 2026 | 53.00 | 53.24 | 53.00 | 53.24 | 52.35 | -0.49% | 2,000 |
| May 25, 2026 | 51.00 | 56.00 | 51.00 | 53.50 | 52.61 | -4.46% | 2,000 |
| May 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.07 | -0.16% | 1,000 |
| May 15, 2026 | 56.09 | 56.10 | 56.09 | 56.09 | 55.16 | -0.02% | 6,000 |
| May 14, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 55.17 | -6.48% | 1,000 |
| May 7, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 58.99 | 6.93% | 1,000 |
| Apr 27, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 55.17 | - | 1,000 |
| Apr 22, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 55.17 | - | 1,000 |
| Apr 21, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 55.17 | 0.18% | 1,000 |
| Apr 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.07 | 0.90% | 1,000 |
| Apr 17, 2026 | 52.10 | 57.00 | 52.10 | 55.50 | 54.58 | -10.48% | 3,000 |