PDS Limited (NSE:PDSL)
India · Delayed Price · Currency is INR 325.65
-3.15 (-0.96%)
Aug 22, 2025, 3:30 PM IST
PDS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 330.00 | 331.95 | 323.80 | 326.75 | 326.75 | -0.62% | 55,404 |
| Aug 21, 2025 | 335.00 | 336.70 | 328.00 | 328.80 | 328.80 | -1.65% | 58,276 |
| Aug 20, 2025 | 338.50 | 350.20 | 331.35 | 334.30 | 334.30 | -0.25% | 215,589 |
| Aug 19, 2025 | 326.00 | 339.90 | 323.45 | 335.15 | 335.15 | 3.63% | 101,905 |
| Aug 18, 2025 | 318.45 | 338.90 | 317.55 | 323.40 | 323.40 | 2.20% | 306,723 |
| Aug 14, 2025 | 318.10 | 326.45 | 314.25 | 316.45 | 316.45 | -1.06% | 150,507 |
| Aug 13, 2025 | 326.40 | 326.40 | 319.00 | 319.85 | 319.85 | -0.84% | 71,875 |
| Aug 12, 2025 | 327.50 | 327.50 | 321.20 | 322.55 | 322.55 | -0.37% | 40,206 |
| Aug 11, 2025 | 326.35 | 328.60 | 319.55 | 323.75 | 323.75 | 0.36% | 99,867 |
| Aug 8, 2025 | 333.00 | 333.00 | 320.55 | 322.60 | 322.60 | -2.30% | 108,295 |
| Aug 7, 2025 | 334.00 | 334.00 | 321.55 | 330.20 | 330.20 | -1.24% | 113,296 |
| Aug 6, 2025 | 337.50 | 339.70 | 331.00 | 334.35 | 334.35 | -0.46% | 70,009 |
| Aug 5, 2025 | 344.00 | 348.50 | 334.10 | 335.90 | 335.90 | -2.55% | 122,624 |
| Aug 4, 2025 | 351.10 | 351.60 | 340.00 | 344.70 | 344.70 | -1.82% | 155,123 |
| Aug 1, 2025 | 352.20 | 362.00 | 342.05 | 351.10 | 351.10 | -0.51% | 199,761 |
| Jul 31, 2025 | 348.00 | 366.00 | 341.05 | 352.90 | 352.90 | -1.30% | 127,126 |
| Jul 30, 2025 | 361.40 | 362.50 | 354.00 | 357.55 | 357.55 | 0.08% | 76,719 |
| Jul 29, 2025 | 357.00 | 362.00 | 353.00 | 357.25 | 357.25 | -0.25% | 57,021 |
| Jul 28, 2025 | 369.00 | 375.80 | 355.50 | 358.15 | 358.15 | -3.07% | 95,620 |
| Jul 25, 2025 | 380.20 | 389.40 | 366.20 | 369.50 | 369.50 | -2.30% | 251,798 |
| Jul 24, 2025 | 378.00 | 382.00 | 375.15 | 378.20 | 378.20 | 0.23% | 67,556 |
| Jul 23, 2025 | 382.40 | 382.40 | 374.35 | 377.35 | 377.35 | -0.34% | 71,847 |
| Jul 22, 2025 | 392.80 | 392.80 | 373.00 | 378.65 | 378.65 | -2.64% | 144,439 |
| Jul 21, 2025 | 391.80 | 393.00 | 385.00 | 388.90 | 388.90 | 0.26% | 63,315 |
| Jul 18, 2025 | 385.40 | 395.40 | 382.80 | 387.90 | 387.90 | 0.91% | 55,887 |
| Jul 17, 2025 | 390.00 | 390.05 | 384.00 | 384.40 | 384.40 | -0.97% | 62,827 |
| Jul 16, 2025 | 390.95 | 394.80 | 386.45 | 388.15 | 386.45 | 0.09% | 96,173 |
| Jul 15, 2025 | 387.00 | 392.00 | 385.45 | 387.80 | 386.10 | -0.18% | 85,463 |
| Jul 14, 2025 | 390.45 | 390.80 | 384.70 | 388.50 | 386.80 | -0.01% | 55,748 |
| Jul 11, 2025 | 393.70 | 395.20 | 386.10 | 388.55 | 386.85 | -0.47% | 208,134 |
| Jul 10, 2025 | 400.00 | 400.60 | 388.25 | 390.40 | 388.69 | -1.20% | 144,109 |
| Jul 9, 2025 | 397.75 | 400.25 | 390.50 | 395.15 | 393.42 | -0.65% | 198,066 |
| Jul 8, 2025 | 410.00 | 433.90 | 394.00 | 397.75 | 396.01 | -0.62% | 1,012,180 |
| Jul 7, 2025 | 400.00 | 403.50 | 394.10 | 400.25 | 398.50 | -0.58% | 63,204 |
| Jul 4, 2025 | 398.00 | 408.00 | 397.05 | 402.60 | 400.84 | 0.68% | 108,441 |
| Jul 3, 2025 | 401.00 | 404.50 | 393.05 | 399.90 | 398.15 | 0.16% | 73,411 |
| Jul 2, 2025 | 403.55 | 404.25 | 394.00 | 399.25 | 397.50 | 0.03% | 64,413 |
| Jul 1, 2025 | 412.20 | 412.20 | 398.10 | 399.15 | 397.40 | -2.19% | 50,286 |
| Jun 30, 2025 | 400.55 | 410.40 | 398.00 | 408.10 | 406.31 | 1.78% | 145,144 |
| Jun 27, 2025 | 404.00 | 404.95 | 397.45 | 400.95 | 399.19 | -0.75% | 146,820 |
| Jun 26, 2025 | 400.55 | 411.50 | 397.45 | 404.00 | 402.23 | 0.97% | 112,121 |
| Jun 25, 2025 | 395.00 | 407.80 | 395.00 | 400.10 | 398.35 | 0.68% | 182,637 |
| Jun 24, 2025 | 406.90 | 410.15 | 395.25 | 397.40 | 395.66 | -1.18% | 97,376 |
| Jun 23, 2025 | 390.00 | 403.95 | 387.75 | 402.15 | 400.39 | 2.08% | 52,508 |
| Jun 20, 2025 | 403.85 | 403.85 | 391.20 | 393.95 | 392.22 | -1.83% | 81,622 |
| Jun 19, 2025 | 408.90 | 410.95 | 398.10 | 401.30 | 399.54 | -1.42% | 123,787 |
| Jun 18, 2025 | 408.75 | 409.80 | 402.00 | 407.10 | 405.32 | -0.16% | 42,455 |
| Jun 17, 2025 | 419.25 | 419.25 | 405.50 | 407.75 | 405.96 | -1.77% | 76,232 |
| Jun 16, 2025 | 417.30 | 422.85 | 408.10 | 415.10 | 413.28 | 0.04% | 78,643 |
| Jun 13, 2025 | 416.40 | 418.00 | 408.20 | 414.95 | 413.13 | -0.86% | 75,523 |