PDS Limited (NSE:PDSL)
India · Delayed Price · Currency is INR 317.00
-7.20 (-2.22%)
Feb 16, 2026, 1:20 PM IST
PDS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 317.80 | 326.95 | 310.65 | 324.20 | 324.20 | 1.79% | 130,390 |
| Feb 12, 2026 | 330.40 | 331.55 | 315.90 | 318.50 | 318.50 | -3.60% | 70,763 |
| Feb 11, 2026 | 342.35 | 345.00 | 329.00 | 330.40 | 330.40 | -3.49% | 66,858 |
| Feb 10, 2026 | 352.00 | 354.70 | 340.10 | 342.35 | 342.35 | -2.73% | 117,135 |
| Feb 9, 2026 | 349.00 | 357.00 | 346.60 | 351.95 | 351.95 | 2.55% | 84,500 |
| Feb 6, 2026 | 349.20 | 349.30 | 337.20 | 343.20 | 343.20 | -1.73% | 74,599 |
| Feb 5, 2026 | 356.20 | 356.50 | 346.20 | 349.25 | 349.25 | -1.95% | 69,603 |
| Feb 4, 2026 | 347.80 | 364.95 | 340.40 | 356.20 | 356.20 | 2.14% | 217,500 |
| Feb 3, 2026 | 368.00 | 384.90 | 345.00 | 348.75 | 348.75 | 5.86% | 550,365 |
| Feb 2, 2026 | 327.10 | 334.55 | 321.50 | 329.45 | 329.45 | -1.73% | 52,440 |
| Feb 1, 2026 | 346.50 | 346.50 | 332.00 | 335.25 | 335.25 | -1.40% | 29,663 |
| Jan 30, 2026 | 330.85 | 348.35 | 320.05 | 340.00 | 340.00 | 2.98% | 106,868 |
| Jan 29, 2026 | 345.65 | 347.30 | 327.90 | 330.15 | 330.15 | -3.39% | 86,272 |
| Jan 28, 2026 | 335.00 | 350.15 | 330.00 | 341.75 | 341.75 | 3.81% | 128,032 |
| Jan 27, 2026 | 314.50 | 345.95 | 301.00 | 329.20 | 329.20 | 5.80% | 284,660 |
| Jan 23, 2026 | 311.40 | 314.95 | 303.40 | 311.15 | 311.15 | -0.06% | 64,055 |
| Jan 22, 2026 | 312.75 | 324.20 | 309.10 | 311.35 | 311.35 | -1.14% | 141,849 |
| Jan 21, 2026 | 319.95 | 322.60 | 307.60 | 314.95 | 314.95 | -1.82% | 163,640 |
| Jan 20, 2026 | 330.00 | 332.80 | 317.35 | 320.80 | 320.80 | -2.77% | 49,754 |
| Jan 19, 2026 | 344.30 | 344.55 | 329.00 | 329.95 | 329.95 | -4.76% | 98,857 |
| Jan 16, 2026 | 352.00 | 352.00 | 336.90 | 346.45 | 346.45 | -0.99% | 84,631 |
| Jan 14, 2026 | 352.70 | 352.70 | 346.50 | 349.90 | 349.90 | -0.79% | 55,449 |
| Jan 13, 2026 | 350.00 | 360.95 | 349.05 | 352.70 | 352.70 | 0.89% | 41,945 |
| Jan 12, 2026 | 351.00 | 351.05 | 340.20 | 349.60 | 349.60 | -0.89% | 59,314 |
| Jan 9, 2026 | 361.00 | 361.00 | 348.50 | 352.75 | 352.75 | -2.38% | 71,331 |
| Jan 8, 2026 | 369.70 | 369.70 | 358.45 | 361.35 | 361.35 | -1.54% | 64,082 |
| Jan 7, 2026 | 358.00 | 368.70 | 357.60 | 367.00 | 367.00 | 1.90% | 42,439 |
| Jan 6, 2026 | 360.05 | 365.10 | 355.75 | 360.15 | 360.15 | -0.55% | 45,479 |
| Jan 5, 2026 | 368.80 | 368.80 | 357.45 | 362.15 | 362.15 | -1.80% | 60,395 |
| Jan 2, 2026 | 371.50 | 373.35 | 366.05 | 368.80 | 368.80 | -1.31% | 40,254 |
| Jan 1, 2026 | 375.90 | 377.80 | 370.35 | 373.70 | 373.70 | 0.07% | 25,854 |
| Dec 31, 2025 | 369.55 | 375.95 | 369.05 | 373.45 | 373.45 | 0.48% | 40,326 |
| Dec 30, 2025 | 371.45 | 375.55 | 366.55 | 371.65 | 371.65 | -0.95% | 63,508 |
| Dec 29, 2025 | 362.90 | 380.00 | 361.60 | 375.20 | 375.20 | 2.43% | 129,118 |
| Dec 26, 2025 | 368.40 | 370.55 | 362.30 | 366.30 | 366.30 | -0.22% | 113,899 |
| Dec 24, 2025 | 372.00 | 375.45 | 364.10 | 367.10 | 367.10 | -1.69% | 114,857 |
| Dec 23, 2025 | 373.00 | 380.00 | 371.30 | 373.40 | 373.40 | -0.84% | 103,028 |
| Dec 22, 2025 | 370.70 | 385.00 | 368.00 | 376.55 | 376.55 | -1.58% | 273,247 |
| Dec 19, 2025 | 346.10 | 405.00 | 343.85 | 382.60 | 382.60 | 10.55% | 2,758,286 |
| Dec 18, 2025 | 350.95 | 350.95 | 342.10 | 346.10 | 346.10 | -1.58% | 48,787 |
| Dec 17, 2025 | 361.60 | 361.60 | 349.30 | 351.65 | 351.65 | -1.86% | 40,061 |
| Dec 16, 2025 | 366.60 | 368.80 | 356.30 | 358.30 | 358.30 | -3.06% | 51,642 |
| Dec 15, 2025 | 360.10 | 374.50 | 358.05 | 369.60 | 369.60 | 1.99% | 83,363 |
| Dec 12, 2025 | 355.00 | 364.00 | 352.20 | 362.40 | 362.40 | 2.74% | 61,798 |
| Dec 11, 2025 | 343.00 | 357.20 | 340.70 | 352.75 | 352.75 | 2.05% | 52,663 |
| Dec 10, 2025 | 349.50 | 358.55 | 343.35 | 345.65 | 345.65 | -2.10% | 62,854 |
| Dec 9, 2025 | 340.00 | 357.05 | 335.20 | 353.05 | 353.05 | 2.33% | 103,785 |
| Dec 8, 2025 | 343.40 | 348.85 | 336.90 | 345.00 | 345.00 | 1.29% | 151,796 |
| Dec 5, 2025 | 349.60 | 352.00 | 338.40 | 340.60 | 340.60 | -3.55% | 58,313 |
| Dec 4, 2025 | 346.55 | 355.00 | 346.55 | 353.15 | 353.15 | 0.74% | 52,318 |