PDS Limited (NSE:PDSL)
India · Delayed Price · Currency is INR 351.10
-1.80 (-0.51%)
Aug 1, 2025, 3:29 PM IST
PDS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 427.95 | 427.95 | 413.50 | 418.55 | 416.72 | -1.38% | 72,472 |
| Jun 11, 2025 | 420.85 | 429.90 | 417.95 | 424.40 | 422.54 | 1.60% | 150,442 |
| Jun 10, 2025 | 423.65 | 427.35 | 415.45 | 417.70 | 415.87 | -1.46% | 315,874 |
| Jun 9, 2025 | 423.00 | 431.90 | 422.30 | 423.90 | 422.04 | 0.21% | 171,113 |
| Jun 6, 2025 | 417.25 | 426.15 | 417.25 | 423.00 | 421.15 | 0.37% | 112,668 |
| Jun 5, 2025 | 424.00 | 428.35 | 419.65 | 421.45 | 419.60 | 0.31% | 72,502 |
| Jun 4, 2025 | 430.00 | 430.15 | 417.10 | 420.15 | 418.31 | -1.51% | 44,302 |
| Jun 3, 2025 | 424.70 | 429.00 | 417.10 | 426.60 | 424.73 | 1.25% | 319,210 |
| Jun 2, 2025 | 436.90 | 438.45 | 418.75 | 421.35 | 419.50 | -3.97% | 138,965 |
| May 30, 2025 | 416.70 | 443.95 | 413.40 | 438.75 | 436.83 | 5.81% | 267,283 |
| May 29, 2025 | 415.00 | 418.95 | 412.10 | 414.65 | 412.83 | 0.67% | 64,605 |
| May 28, 2025 | 413.00 | 417.60 | 410.00 | 411.90 | 410.10 | -0.68% | 101,556 |
| May 27, 2025 | 414.00 | 418.00 | 408.00 | 414.70 | 412.88 | 0.67% | 73,677 |
| May 26, 2025 | 415.00 | 422.20 | 410.40 | 411.95 | 410.15 | -0.29% | 81,205 |