PDS Limited (NSE:PDSL)
India · Delayed Price · Currency is INR 363.95
+18.90 (5.48%)
Jul 31, 2026, 3:29 PM IST
PDS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 370.90 | 375.85 | 362.35 | 366.65 | 364.95 | -0.62% | 118,160 |
| Jul 2, 2026 | 364.65 | 381.15 | 363.85 | 368.95 | 367.24 | 1.84% | 378,450 |
| Jul 1, 2026 | 366.45 | 369.15 | 361.80 | 362.30 | 360.62 | -0.85% | 92,828 |
| Jun 30, 2026 | 349.70 | 371.70 | 348.50 | 365.40 | 363.71 | 4.37% | 445,003 |
| Jun 29, 2026 | 361.05 | 361.05 | 345.00 | 350.10 | 348.48 | -2.79% | 106,481 |
| Jun 25, 2026 | 358.00 | 367.00 | 355.35 | 360.15 | 358.48 | 0.87% | 249,123 |
| Jun 24, 2026 | 354.75 | 373.75 | 349.00 | 357.05 | 355.40 | 0.75% | 708,523 |
| Jun 23, 2026 | 350.70 | 359.45 | 345.05 | 354.40 | 352.76 | 2.06% | 239,432 |
| Jun 22, 2026 | 340.00 | 351.00 | 332.75 | 347.25 | 345.64 | 2.51% | 169,116 |
| Jun 19, 2026 | 344.00 | 344.00 | 336.55 | 338.75 | 337.18 | -2.31% | 154,778 |
| Jun 18, 2026 | 339.30 | 352.00 | 338.25 | 346.75 | 345.15 | 2.88% | 362,728 |
| Jun 17, 2026 | 335.65 | 345.00 | 326.55 | 337.05 | 335.49 | 0.42% | 229,314 |
| Jun 16, 2026 | 319.40 | 348.00 | 317.40 | 335.65 | 334.10 | 4.86% | 1,648,298 |
| Jun 15, 2026 | 308.20 | 321.50 | 308.00 | 320.10 | 318.62 | 4.68% | 139,046 |
| Jun 12, 2026 | 301.30 | 307.70 | 296.00 | 305.80 | 304.38 | 1.81% | 53,346 |
| Jun 11, 2026 | 302.25 | 302.25 | 296.15 | 300.35 | 298.96 | -0.63% | 56,232 |
| Jun 10, 2026 | 308.15 | 308.40 | 301.00 | 302.25 | 300.85 | -1.23% | 100,983 |
| Jun 9, 2026 | 307.00 | 312.10 | 299.50 | 306.00 | 304.58 | -1.05% | 125,311 |
| Jun 8, 2026 | 318.60 | 321.90 | 306.00 | 309.25 | 307.82 | -3.42% | 100,262 |
| Jun 5, 2026 | 321.80 | 322.20 | 315.10 | 320.20 | 318.72 | 0.03% | 89,571 |
| Jun 4, 2026 | 304.70 | 324.90 | 302.75 | 320.10 | 318.62 | 5.54% | 377,364 |
| Jun 3, 2026 | 300.00 | 306.90 | 293.65 | 303.30 | 301.90 | 0.50% | 96,337 |
| Jun 2, 2026 | 296.80 | 305.35 | 292.00 | 301.80 | 300.40 | -0.69% | 95,149 |
| Jun 1, 2026 | 306.10 | 315.90 | 296.80 | 303.90 | 302.49 | 0.56% | 338,236 |
| May 29, 2026 | 297.00 | 303.35 | 295.30 | 302.20 | 300.80 | 0.92% | 104,905 |
| May 27, 2026 | 300.50 | 302.60 | 293.50 | 299.45 | 298.06 | -0.58% | 341,166 |
| May 26, 2026 | 299.50 | 303.25 | 295.05 | 301.20 | 299.81 | 0.57% | 167,316 |
| May 25, 2026 | 290.00 | 302.00 | 288.85 | 299.50 | 298.11 | 3.90% | 164,098 |
| May 22, 2026 | 295.70 | 297.35 | 288.00 | 288.25 | 286.92 | -2.04% | 93,917 |
| May 21, 2026 | 299.50 | 299.50 | 292.85 | 294.25 | 292.89 | -0.03% | 70,753 |