PDS Limited (NSE:PDSL)
India
· Delayed Price · Currency is INR 277.45
-5.95 (-2.10%)
Apr 29, 2026, 3:30 PM IST
PDS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 283.40 | 284.80 | 276.60 | 277.45 | 277.45 | -2.10% | 60,042 |
| Apr 28, 2026 | 279.75 | 284.90 | 277.20 | 283.40 | 283.40 | 1.29% | 174,599 |
| Apr 27, 2026 | 280.00 | 288.55 | 278.10 | 279.80 | 279.80 | 0.13% | 282,956 |
| Apr 24, 2026 | 286.90 | 288.80 | 276.30 | 279.45 | 279.45 | -2.10% | 156,485 |
| Apr 23, 2026 | 288.00 | 291.00 | 284.50 | 285.45 | 285.45 | -1.36% | 58,729 |
| Apr 22, 2026 | 290.80 | 291.15 | 286.10 | 289.40 | 289.40 | -0.48% | 92,977 |
| Apr 21, 2026 | 290.25 | 299.80 | 289.55 | 290.80 | 290.80 | -1.05% | 81,444 |
| Apr 20, 2026 | 299.25 | 300.00 | 292.10 | 293.90 | 293.90 | -2.44% | 75,455 |
| Apr 17, 2026 | 300.15 | 307.85 | 296.80 | 301.25 | 301.25 | 0.18% | 181,859 |
| Apr 16, 2026 | 306.00 | 306.00 | 295.20 | 300.70 | 300.70 | -0.61% | 103,574 |
| Apr 15, 2026 | 299.20 | 304.00 | 289.80 | 302.55 | 302.55 | 4.76% | 213,556 |
| Apr 13, 2026 | 292.00 | 292.00 | 282.20 | 288.80 | 288.80 | -2.09% | 142,765 |
| Apr 10, 2026 | 299.00 | 299.95 | 292.00 | 294.95 | 294.95 | -1.06% | 141,832 |
| Apr 9, 2026 | 297.45 | 301.00 | 290.50 | 298.10 | 298.10 | 0.22% | 175,939 |
| Apr 8, 2026 | 300.05 | 303.85 | 293.20 | 297.45 | 297.45 | 3.08% | 961,215 |
| Apr 7, 2026 | 296.85 | 329.00 | 282.40 | 288.55 | 288.55 | 0.26% | 12,560,530 |
| Apr 6, 2026 | 286.00 | 289.95 | 280.60 | 287.80 | 287.80 | 0.93% | 44,749 |
| Apr 2, 2026 | 274.25 | 292.00 | 264.00 | 285.15 | 285.15 | 2.41% | 110,199 |
| Apr 1, 2026 | 268.00 | 286.00 | 266.65 | 278.45 | 278.45 | 6.42% | 90,538 |
| Mar 30, 2026 | 260.25 | 271.35 | 250.00 | 261.65 | 261.65 | -0.95% | 151,322 |
| Mar 27, 2026 | 281.60 | 282.05 | 261.90 | 264.15 | 264.15 | -6.20% | 167,005 |
| Mar 25, 2026 | 271.50 | 287.05 | 270.60 | 281.60 | 281.60 | 2.75% | 183,667 |
| Mar 24, 2026 | 256.60 | 279.90 | 247.50 | 274.05 | 274.05 | 7.96% | 257,164 |
| Mar 23, 2026 | 257.00 | 257.85 | 246.05 | 253.85 | 253.85 | -2.66% | 151,480 |
| Mar 20, 2026 | 261.05 | 267.00 | 259.35 | 260.80 | 260.80 | 0.99% | 135,243 |
| Mar 19, 2026 | 272.90 | 272.95 | 256.40 | 258.25 | 258.25 | -6.23% | 123,276 |
| Mar 18, 2026 | 277.00 | 283.15 | 273.10 | 275.40 | 275.40 | -1.02% | 163,566 |
| Mar 17, 2026 | 277.95 | 280.75 | 273.35 | 278.25 | 278.25 | 0.67% | 117,927 |
| Mar 16, 2026 | 269.90 | 280.00 | 259.40 | 276.40 | 276.40 | 2.56% | 152,882 |
| Mar 13, 2026 | 282.50 | 286.80 | 267.10 | 269.50 | 269.50 | -6.03% | 151,604 |
| Mar 12, 2026 | 290.00 | 291.90 | 283.20 | 286.80 | 286.80 | -1.46% | 126,910 |
| Mar 11, 2026 | 290.75 | 298.40 | 289.35 | 291.05 | 291.05 | 0.10% | 145,371 |
| Mar 10, 2026 | 293.00 | 295.25 | 285.70 | 290.75 | 290.75 | -0.05% | 136,222 |
| Mar 9, 2026 | 293.50 | 301.10 | 285.00 | 290.90 | 290.90 | -1.42% | 89,282 |
| Mar 6, 2026 | 299.00 | 303.50 | 291.30 | 295.10 | 295.10 | -1.75% | 156,800 |
| Mar 5, 2026 | 299.00 | 303.00 | 292.15 | 300.35 | 300.35 | 0.42% | 99,658 |
| Mar 4, 2026 | 293.00 | 300.95 | 288.00 | 299.10 | 299.10 | 0.54% | 159,860 |
| Mar 2, 2026 | 286.00 | 300.00 | 286.00 | 297.50 | 297.50 | -2.22% | 84,637 |
| Feb 27, 2026 | 300.30 | 307.50 | 297.40 | 304.25 | 304.25 | 1.32% | 140,012 |
| Feb 26, 2026 | 302.45 | 305.50 | 298.20 | 300.30 | 300.30 | -1.20% | 120,506 |
| Feb 25, 2026 | 310.05 | 310.90 | 292.35 | 303.95 | 303.95 | -1.94% | 119,143 |
| Feb 24, 2026 | 307.60 | 310.75 | 298.20 | 309.95 | 309.95 | 0.76% | 106,108 |
| Feb 23, 2026 | 305.70 | 319.35 | 304.25 | 307.60 | 307.60 | 0.64% | 175,971 |
| Feb 20, 2026 | 304.00 | 306.70 | 299.55 | 305.65 | 305.65 | 0.56% | 258,265 |
| Feb 19, 2026 | 317.50 | 317.50 | 301.15 | 303.95 | 303.95 | -4.34% | 87,399 |
| Feb 18, 2026 | 319.80 | 327.20 | 316.10 | 317.75 | 317.75 | -0.64% | 112,522 |
| Feb 17, 2026 | 321.60 | 324.15 | 318.30 | 319.80 | 319.80 | -1.19% | 40,077 |
| Feb 16, 2026 | 320.00 | 341.10 | 315.30 | 323.65 | 323.65 | -0.17% | 99,557 |
| Feb 13, 2026 | 317.80 | 326.95 | 310.65 | 324.20 | 324.20 | 1.79% | 130,390 |
| Feb 12, 2026 | 330.40 | 331.55 | 315.90 | 318.50 | 318.50 | -3.60% | 70,763 |
| Feb 11, 2026 | 342.35 | 345.00 | 329.00 | 330.40 | 330.40 | -3.49% | 66,858 |
| Feb 10, 2026 | 352.00 | 354.70 | 340.10 | 342.35 | 342.35 | -2.73% | 117,135 |
| Feb 9, 2026 | 349.00 | 357.00 | 346.60 | 351.95 | 351.95 | 2.55% | 84,500 |
| Feb 6, 2026 | 349.20 | 349.30 | 337.20 | 343.20 | 343.20 | -1.73% | 74,599 |
| Feb 5, 2026 | 356.20 | 356.50 | 346.20 | 349.25 | 349.25 | -1.95% | 69,603 |
| Feb 4, 2026 | 347.80 | 364.95 | 340.40 | 356.20 | 356.20 | 2.14% | 217,500 |
| Feb 3, 2026 | 368.00 | 384.90 | 345.00 | 348.75 | 348.75 | 5.86% | 550,365 |
| Feb 2, 2026 | 327.10 | 334.55 | 321.50 | 329.45 | 329.45 | -1.73% | 52,440 |
| Feb 1, 2026 | 346.50 | 346.50 | 332.00 | 335.25 | 335.25 | -1.40% | 29,663 |
| Jan 30, 2026 | 330.85 | 348.35 | 320.05 | 340.00 | 340.00 | 2.98% | 106,868 |
| Jan 29, 2026 | 345.65 | 347.30 | 327.90 | 330.15 | 330.15 | -3.39% | 86,272 |
| Jan 28, 2026 | 335.00 | 350.15 | 330.00 | 341.75 | 341.75 | 3.81% | 128,032 |
| Jan 27, 2026 | 314.50 | 345.95 | 301.00 | 329.20 | 329.20 | 5.80% | 284,660 |
| 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 |