PDS Limited (NSE:PDSL)
India · Delayed Price · Currency is INR 347.10
-1.10 (-0.32%)
Sep 11, 2026, 3:30 PM IST
PDS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 378.55 | 380.20 | 370.10 | 372.15 | 372.15 | -1.91% | 61,693 |
| Aug 12, 2026 | 378.80 | 381.95 | 366.60 | 379.40 | 379.40 | 0.77% | 107,810 |
| Aug 11, 2026 | 382.25 | 384.65 | 375.00 | 376.50 | 376.50 | -1.50% | 112,403 |
| Aug 10, 2026 | 361.20 | 389.00 | 357.80 | 382.25 | 382.25 | 5.64% | 550,825 |
| Aug 7, 2026 | 357.40 | 370.00 | 355.25 | 361.85 | 361.85 | 1.06% | 216,413 |
| Aug 6, 2026 | 363.00 | 363.90 | 354.10 | 358.05 | 358.05 | 0.07% | 67,265 |
| Aug 5, 2026 | 354.40 | 364.00 | 351.40 | 357.80 | 357.80 | 1.49% | 67,400 |
| Aug 4, 2026 | 357.25 | 357.60 | 350.90 | 352.55 | 352.55 | -1.32% | 52,495 |
| Aug 3, 2026 | 370.00 | 372.65 | 354.90 | 357.25 | 357.25 | -1.73% | 83,148 |
| Jul 31, 2026 | 343.60 | 370.00 | 343.60 | 363.55 | 363.55 | 5.36% | 324,651 |
| Jul 30, 2026 | 363.95 | 363.95 | 340.35 | 345.05 | 345.05 | -1.50% | 183,823 |
| Jul 29, 2026 | 349.00 | 352.00 | 345.80 | 350.30 | 350.30 | 0.17% | 128,572 |
| Jul 28, 2026 | 359.15 | 359.15 | 347.10 | 349.70 | 349.70 | -2.18% | 78,878 |
| Jul 27, 2026 | 352.15 | 359.95 | 352.15 | 357.50 | 357.50 | 1.56% | 63,849 |
| Jul 24, 2026 | 354.00 | 356.75 | 347.30 | 352.00 | 352.00 | -0.80% | 285,160 |
| Jul 23, 2026 | 353.10 | 360.45 | 351.25 | 356.50 | 354.85 | -0.04% | 277,585 |
| Jul 22, 2026 | 361.65 | 364.50 | 352.10 | 356.65 | 355.00 | -2.23% | 123,745 |
| Jul 21, 2026 | 366.20 | 368.00 | 359.40 | 364.80 | 363.11 | 0.12% | 279,531 |
| Jul 20, 2026 | 360.25 | 368.00 | 358.00 | 364.35 | 362.66 | 0.69% | 162,637 |
| Jul 17, 2026 | 369.80 | 369.80 | 357.35 | 361.85 | 360.18 | -1.87% | 179,438 |
| Jul 16, 2026 | 375.00 | 377.85 | 365.00 | 368.75 | 367.04 | -2.24% | 317,685 |
| Jul 15, 2026 | 395.00 | 404.90 | 374.00 | 377.20 | 375.45 | -1.32% | 1,713,238 |
| Jul 14, 2026 | 390.00 | 418.50 | 375.00 | 382.25 | 380.48 | 6.37% | 9,246,576 |
| Jul 13, 2026 | 352.00 | 365.40 | 347.05 | 359.35 | 357.69 | 0.70% | 68,812 |
| Jul 10, 2026 | 351.70 | 360.00 | 351.70 | 356.85 | 355.20 | 2.06% | 37,467 |
| Jul 9, 2026 | 345.05 | 353.95 | 345.05 | 349.65 | 348.03 | 1.04% | 44,223 |
| Jul 8, 2026 | 358.00 | 358.50 | 344.10 | 346.05 | 344.45 | -3.88% | 93,080 |
| Jul 7, 2026 | 364.35 | 370.40 | 358.10 | 360.00 | 358.33 | -1.19% | 137,753 |
| Jul 6, 2026 | 368.45 | 369.50 | 357.40 | 364.35 | 362.66 | -0.63% | 118,077 |