PDS Limited (NSE:PDSL)
India · Delayed Price · Currency is INR 290.90
-4.20 (-1.42%)
Mar 9, 2026, 3:30 PM IST
PDS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 293.50 | 301.10 | 285.00 | 290.90 | 290.90 | -1.42% | 89,282 |
| Mar 6, 2026 | 299.00 | 303.50 | 291.30 | 295.10 | 295.10 | -1.75% | 156,800 |
| Mar 5, 2026 | 299.00 | 303.00 | 292.15 | 300.35 | 300.35 | 0.42% | 99,658 |
| Mar 4, 2026 | 293.00 | 300.95 | 288.00 | 299.10 | 299.10 | 0.54% | 159,860 |
| Mar 2, 2026 | 286.00 | 300.00 | 286.00 | 297.50 | 297.50 | -2.22% | 84,637 |
| Feb 27, 2026 | 300.30 | 307.50 | 297.40 | 304.25 | 304.25 | 1.32% | 140,012 |
| Feb 26, 2026 | 302.45 | 305.50 | 298.20 | 300.30 | 300.30 | -1.20% | 120,506 |
| Feb 25, 2026 | 310.05 | 310.90 | 292.35 | 303.95 | 303.95 | -1.94% | 119,143 |
| Feb 24, 2026 | 307.60 | 310.75 | 298.20 | 309.95 | 309.95 | 0.76% | 106,108 |
| Feb 23, 2026 | 305.70 | 319.35 | 304.25 | 307.60 | 307.60 | 0.64% | 175,971 |
| Feb 20, 2026 | 304.00 | 306.70 | 299.55 | 305.65 | 305.65 | 0.56% | 258,265 |
| Feb 19, 2026 | 317.50 | 317.50 | 301.15 | 303.95 | 303.95 | -4.34% | 87,399 |
| Feb 18, 2026 | 319.80 | 327.20 | 316.10 | 317.75 | 317.75 | -0.64% | 112,522 |
| Feb 17, 2026 | 321.60 | 324.15 | 318.30 | 319.80 | 319.80 | -1.19% | 40,077 |
| Feb 16, 2026 | 320.00 | 341.10 | 315.30 | 323.65 | 323.65 | -0.17% | 99,557 |
| 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 |