PDP Shipping & Projects Limited (BOM:544378)
India · Delayed Price · Currency is INR 61.00
0.00 (0.00%)
At close: Mar 30, 2026
PDP Shipping & Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 61.00 | 61.25 | 61.00 | 61.00 | 61.00 | 8.93% | 8,000 |
| Mar 27, 2026 | 62.50 | 63.00 | 56.00 | 56.00 | 56.00 | -11.11% | 4,000 |
| Mar 24, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.94% | 2,000 |
| Mar 18, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.49% | 1,000 |
| Mar 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.32% | 1,000 |
| Mar 12, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | 1,000 |
| Mar 11, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.16% | 1,000 |
| Mar 10, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.16% | 1,000 |
| Mar 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 8.81% | 3,000 |
| Mar 6, 2026 | 61.20 | 61.20 | 52.00 | 56.52 | 56.52 | -7.50% | 3,000 |
| Mar 5, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.16% | 1,000 |
| Mar 2, 2026 | 59.75 | 61.00 | 59.75 | 61.00 | 61.00 | 0.83% | 2,000 |
| Feb 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.67% | 1,000 |
| Feb 26, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.17% | 1,000 |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 1,000 |
| Feb 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1,000 |
| Feb 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | 1,000 |
| Feb 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 11.30% | 1,000 |
| Feb 18, 2026 | 61.00 | 61.00 | 52.11 | 52.11 | 52.11 | -13.15% | 2,000 |
| Feb 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 11.11% | 1,000 |
| 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 |