PDS Limited(IN:PDSL)
₹412.05-3.65 (-0.88%)
IN:PDSL
PDS Limited historical prices
₹412.05
At close:-3.65 (-0.88%)
Want to see IN:PDSL full AI Analyst Report?
PDS Limited (PDSL) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 419.30 | 419.30 | 407.80 | 412.05 | 412.05 | -0.88% | 7,122 | 0.32 |
| Nov 12, 2026 | 410.00 | 424.45 | 410.00 | 415.70 | 415.70 | -0.08% | 23,682 | 1.07 |
| Nov 11, 2026 | 409.10 | 421.25 | 409.10 | 416.05 | 416.05 | +2.55% | 25,779 | 1.19 |
| Nov 10, 2026 | 407.90 | 417.00 | 405.60 | 407.90 | 405.70 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 414.95 | 417.00 | 405.60 | 407.90 | 405.70 | +1.03% | 29,077 | 1.36 |
| Nov 06, 2026 | 401.95 | 413.30 | 388.10 | 403.75 | 401.57 | +0.11% | 52,022 | 2.52 |
| Nov 05, 2026 | 384.80 | 422.25 | 376.10 | 403.30 | 401.12 | +12.20% | 687,580 | 68.55 |
| Nov 04, 2026 | 384.00 | 384.00 | 352.25 | 359.45 | 357.51 | +3.72% | 3,620 | 0.36 |
| Nov 03, 2026 | 356.25 | 356.25 | 345.55 | 346.55 | 344.68 | -0.79% | 2,498 | 0.25 |
| Nov 02, 2026 | 325.40 | 351.60 | 325.40 | 349.30 | 347.42 | +4.99% | 6,487 | 0.64 |
| Oct 30, 2026 | 343.80 | 347.35 | 329.20 | 332.70 | 330.91 | -3.93% | 2,172 | 0.22 |
| Oct 29, 2026 | 336.35 | 350.40 | 333.25 | 346.30 | 344.43 | +3.98% | 1,815 | 0.18 |
| Oct 28, 2026 | 330.65 | 337.30 | 330.00 | 333.05 | 331.25 | +0.97% | 2,178 | 0.21 |
| Oct 27, 2026 | 327.80 | 346.75 | 327.00 | 329.85 | 328.07 | +0.93% | 2,583 | 0.25 |
| Oct 26, 2026 | 347.25 | 347.25 | 325.15 | 326.80 | 325.04 | -3.44% | 252,913 | 38.38 |
| Oct 23, 2026 | 328.40 | 348.20 | 320.00 | 338.45 | 336.62 | +1.64% | 15,918 | 2.48 |
| Oct 22, 2026 | 329.00 | 333.70 | 325.60 | 333.00 | 331.20 | -0.57% | 1,295 | 0.20 |
| Oct 21, 2026 | 331.35 | 336.20 | 324.85 | 334.90 | 333.09 | +0.48% | 3,128 | 0.48 |
| Oct 20, 2026 | 333.30 | 343.55 | 325.00 | 333.30 | 331.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 325.00 | 343.55 | 325.00 | 333.30 | 331.50 | -2.64% | 1,263 | 0.19 |
| Oct 16, 2026 | 340.20 | 344.55 | 338.50 | 342.35 | 340.50 | -0.85% | 443 | 0.06 |
| Oct 15, 2026 | 344.05 | 349.40 | 337.35 | 345.30 | 343.44 | +0.89% | 1,227 | 0.18 |
| Oct 14, 2026 | 332.50 | 350.25 | 332.50 | 342.25 | 340.40 | +3.35% | 3,542 | 0.50 |
| Oct 13, 2026 | 332.05 | 332.25 | 326.45 | 331.15 | 329.36 | -0.48% | 1,113 | 0.15 |
| Oct 12, 2026 | 332.15 | 340.55 | 331.95 | 332.75 | 330.96 | -1.41% | 5,364 | 0.62 |
| Oct 09, 2026 | 342.75 | 342.75 | 330.95 | 337.50 | 335.68 | +0.28% | 3,358 | 0.22 |
| Oct 08, 2026 | 342.50 | 342.50 | 335.55 | 336.55 | 334.73 | -1.61% | 2,909 | 0.19 |
| Oct 07, 2026 | 351.35 | 351.35 | 337.95 | 342.05 | 340.21 | -1.37% | 1,245 | 0.08 |
| Oct 06, 2026 | 330.30 | 347.95 | 330.30 | 346.80 | 344.93 | +1.14% | 2,506 | 0.16 |
| Oct 05, 2026 | 352.70 | 355.20 | 339.60 | 342.90 | 341.05 | -1.51% | 8,630 | 0.55 |
| Oct 02, 2026 | 348.15 | 354.35 | 345.15 | 348.15 | 346.27 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 348.85 | 354.35 | 345.15 | 348.15 | 346.27 | -1.25% | 156,975 | 11.68 |
| Sep 30, 2026 | 352.55 | 355.80 | 351.15 | 352.55 | 350.65 | +1.47% | 1,179 | 0.09 |
| Sep 29, 2026 | 347.15 | 364.15 | 343.70 | 347.45 | 345.58 | -0.43% | 8,266 | 0.61 |
| Sep 28, 2026 | 361.10 | 361.10 | 347.30 | 348.95 | 347.07 | -2.50% | 2,174 | 0.16 |
| Sep 25, 2026 | 356.35 | 360.75 | 355.95 | 357.90 | 355.97 | +0.18% | 1,575 | 0.11 |
| Sep 24, 2026 | 361.05 | 361.05 | 355.60 | 357.25 | 355.32 | -1.11% | 3,281 | 0.24 |
| Sep 23, 2026 | 365.30 | 365.30 | 358.80 | 361.25 | 359.30 | +0.07% | 1,078 | 0.08 |
| Sep 22, 2026 | 355.00 | 368.25 | 354.00 | 361.00 | 359.05 | +1.55% | 2,694 | 0.19 |
| Sep 21, 2026 | 353.00 | 355.50 | 346.30 | 355.50 | 353.58 | +1.31% | 1,946 | 0.14 |
| Sep 18, 2026 | 345.95 | 352.05 | 345.60 | 350.90 | 349.01 | +1.58% | 1,407 | 0.10 |
| Sep 17, 2026 | 336.30 | 346.85 | 335.00 | 345.45 | 343.59 | +2.66% | 1,117 | 0.08 |
| Sep 16, 2026 | 335.20 | 341.45 | 325.00 | 336.50 | 334.69 | +0.40% | 6,066 | 0.42 |
| Sep 15, 2026 | 352.55 | 352.55 | 330.95 | 335.15 | 333.34 | -3.66% | 6,229 | 0.42 |
| Sep 14, 2026 | 347.90 | 349.45 | 342.60 | 347.90 | 346.02 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 344.05 | 349.45 | 342.60 | 347.90 | 346.02 | -0.29% | 1,590 | 0.10 |
| Sep 10, 2026 | 342.90 | 350.00 | 342.90 | 348.90 | 347.02 | +0.91% | 12,249 | 0.79 |
| Sep 09, 2026 | 349.75 | 354.90 | 343.85 | 345.75 | 343.89 | -0.04% | 10,910 | 0.71 |
| Sep 08, 2026 | 347.50 | 350.80 | 344.20 | 345.90 | 344.03 | -1.11% | 4,425 | 0.29 |
| Sep 07, 2026 | 355.95 | 361.00 | 348.00 | 349.80 | 347.91 | -2.86% | 5,316 | 0.35 |
