PDS Limited (NSE:PDSL)
India · Delayed Price · Currency is INR 311.15
-0.20 (-0.06%)
At close: Jan 23, 2026
PDS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 350.70 | 357.45 | 345.05 | 350.55 | 350.55 | -0.04% | 207,781 |
| Dec 2, 2025 | 354.90 | 354.90 | 349.05 | 350.70 | 350.70 | -1.45% | 36,695 |
| Dec 1, 2025 | 361.45 | 365.80 | 353.90 | 355.85 | 355.85 | -1.55% | 47,796 |
| Nov 28, 2025 | 357.70 | 364.90 | 352.00 | 361.45 | 361.45 | 1.05% | 149,911 |
| Nov 27, 2025 | 367.15 | 370.45 | 354.35 | 357.70 | 357.70 | -2.44% | 98,623 |
| Nov 26, 2025 | 370.05 | 371.50 | 363.55 | 366.65 | 366.65 | -0.78% | 125,323 |
| Nov 25, 2025 | 367.80 | 375.95 | 361.20 | 369.55 | 369.55 | 0.04% | 142,579 |
| Nov 24, 2025 | 395.50 | 395.50 | 353.10 | 369.40 | 369.40 | -6.65% | 1,143,346 |
| Nov 21, 2025 | 407.00 | 407.00 | 391.10 | 395.70 | 395.70 | -2.87% | 92,484 |
| Nov 20, 2025 | 390.00 | 411.00 | 390.00 | 407.40 | 407.40 | 4.47% | 242,119 |
| Nov 19, 2025 | 385.50 | 395.00 | 379.30 | 389.95 | 389.95 | 1.96% | 104,795 |
| Nov 18, 2025 | 403.90 | 407.10 | 380.00 | 382.45 | 382.45 | -4.83% | 281,511 |
| Nov 17, 2025 | 391.45 | 404.65 | 385.35 | 401.85 | 401.85 | 3.25% | 153,754 |
| Nov 14, 2025 | 397.90 | 397.90 | 383.25 | 389.20 | 389.20 | -3.26% | 186,264 |
| Nov 13, 2025 | 404.75 | 410.40 | 391.90 | 402.30 | 402.30 | 0.30% | 433,568 |