PDS Limited (NSE:PDSL)
India · Delayed Price · Currency is INR 337.00
+10.00 (3.06%)
Oct 27, 2026, 3:29 PM IST
PDS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 327.00 | 350.00 | 326.50 | 337.00 | 337.00 | 3.06% | 103,835 |
| Oct 26, 2026 | 332.95 | 338.40 | 323.40 | 327.00 | 327.00 | -4.36% | 74,964 |
| Oct 23, 2026 | 328.40 | 345.95 | 320.10 | 341.90 | 341.90 | 2.80% | 173,529 |
| Oct 22, 2026 | 328.00 | 334.65 | 324.10 | 332.60 | 332.60 | 0.47% | 59,214 |
| Oct 21, 2026 | 330.55 | 337.00 | 325.25 | 331.05 | 331.05 | -0.96% | 78,977 |
| Oct 19, 2026 | 344.40 | 345.75 | 332.00 | 334.25 | 334.25 | -2.39% | 30,094 |
| Oct 16, 2026 | 340.00 | 344.80 | 338.50 | 342.45 | 342.45 | 0.79% | 32,563 |
| Oct 15, 2026 | 344.15 | 349.00 | 336.85 | 339.75 | 339.75 | -0.63% | 45,258 |
| Oct 14, 2026 | 332.50 | 351.60 | 331.65 | 341.90 | 341.90 | 3.28% | 232,825 |
| Oct 13, 2026 | 333.00 | 335.30 | 326.70 | 331.05 | 331.05 | -0.75% | 42,551 |
| Oct 12, 2026 | 338.00 | 340.90 | 332.10 | 333.55 | 333.55 | -0.73% | 45,809 |
| Oct 9, 2026 | 337.00 | 340.60 | 332.15 | 336.00 | 336.00 | -0.28% | 50,295 |
| Oct 8, 2026 | 344.10 | 344.10 | 335.55 | 336.95 | 336.95 | -1.48% | 34,294 |
| Oct 7, 2026 | 348.35 | 348.40 | 337.15 | 342.00 | 342.00 | -1.55% | 76,936 |
| Oct 6, 2026 | 342.00 | 349.50 | 341.90 | 347.40 | 347.40 | 1.49% | 33,706 |
| Oct 5, 2026 | 351.10 | 354.90 | 339.15 | 342.30 | 342.30 | -1.51% | 94,396 |
| Oct 1, 2026 | 350.00 | 354.95 | 344.10 | 347.55 | 347.55 | -1.35% | 72,513 |
| Sep 30, 2026 | 350.00 | 357.00 | 349.85 | 352.30 | 352.30 | 0.96% | 61,453 |
| Sep 29, 2026 | 349.50 | 364.90 | 344.15 | 348.95 | 348.95 | -0.16% | 597,046 |
| Sep 28, 2026 | 355.00 | 359.15 | 347.90 | 349.50 | 349.50 | -2.28% | 103,408 |
| Sep 25, 2026 | 357.00 | 361.00 | 355.10 | 357.65 | 357.65 | -0.56% | 61,436 |
| Sep 24, 2026 | 358.55 | 361.25 | 354.90 | 359.65 | 359.65 | -0.48% | 54,408 |
| Sep 23, 2026 | 362.40 | 364.00 | 359.05 | 361.40 | 361.40 | -0.01% | 67,691 |
| Sep 22, 2026 | 353.85 | 367.90 | 352.65 | 361.45 | 361.45 | 2.15% | 106,649 |
| Sep 21, 2026 | 351.15 | 355.00 | 346.00 | 353.85 | 353.85 | 0.77% | 89,692 |
| Sep 18, 2026 | 346.95 | 353.30 | 345.30 | 351.15 | 351.15 | 1.65% | 69,980 |
| Sep 17, 2026 | 336.65 | 347.40 | 335.05 | 345.45 | 345.45 | 2.61% | 192,977 |
| Sep 16, 2026 | 332.15 | 342.00 | 325.15 | 336.65 | 336.65 | 0.72% | 79,653 |
| Sep 15, 2026 | 348.20 | 349.00 | 331.10 | 334.25 | 334.25 | -4.01% | 70,697 |
| Sep 11, 2026 | 347.45 | 349.60 | 342.30 | 348.20 | 348.20 | - | 31,707 |
| Sep 10, 2026 | 345.90 | 352.20 | 343.05 | 348.20 | 348.20 | 0.72% | 160,889 |
| Sep 9, 2026 | 344.00 | 354.05 | 341.95 | 345.70 | 345.70 | -0.14% | 233,662 |
| Sep 8, 2026 | 351.15 | 351.60 | 344.25 | 346.20 | 346.20 | -0.97% | 91,940 |
| Sep 7, 2026 | 360.00 | 360.95 | 347.20 | 349.60 | 349.60 | -2.48% | 112,309 |
| Sep 4, 2026 | 356.00 | 361.25 | 352.50 | 358.50 | 358.50 | 1.30% | 97,344 |
| Sep 3, 2026 | 351.80 | 356.95 | 349.50 | 353.90 | 353.90 | 0.58% | 364,473 |
| Sep 2, 2026 | 362.00 | 362.00 | 350.80 | 351.85 | 351.85 | -2.22% | 90,855 |
| Sep 1, 2026 | 368.00 | 368.00 | 357.15 | 359.85 | 359.85 | -2.24% | 54,608 |
| Aug 31, 2026 | 366.50 | 373.30 | 360.50 | 368.10 | 368.10 | -0.45% | 171,218 |
| Aug 28, 2026 | 367.30 | 371.95 | 364.05 | 369.75 | 369.75 | 0.87% | 259,144 |
| Aug 27, 2026 | 370.35 | 375.45 | 359.65 | 366.55 | 366.55 | -0.69% | 95,276 |
| Aug 26, 2026 | 364.60 | 370.50 | 361.60 | 369.10 | 369.10 | 0.90% | 222,103 |
| Aug 25, 2026 | 366.40 | 370.95 | 363.20 | 365.80 | 365.80 | -0.14% | 50,848 |
| Aug 24, 2026 | 369.95 | 372.70 | 364.90 | 366.30 | 366.30 | -0.92% | 68,950 |
| Aug 21, 2026 | 369.60 | 373.20 | 358.85 | 369.70 | 369.70 | -0.12% | 53,591 |
| Aug 20, 2026 | 363.90 | 376.85 | 362.10 | 370.15 | 370.15 | 2.28% | 130,129 |
| Aug 19, 2026 | 364.85 | 366.65 | 358.90 | 361.90 | 361.90 | -0.30% | 47,279 |
| Aug 18, 2026 | 375.00 | 375.40 | 361.75 | 363.00 | 363.00 | -3.55% | 86,518 |
| Aug 17, 2026 | 371.80 | 377.00 | 367.95 | 376.35 | 376.35 | 1.76% | 56,835 |
| Aug 14, 2026 | 371.20 | 378.50 | 368.60 | 369.85 | 369.85 | -0.62% | 29,629 |