PDS Limited - PDSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	346.55	353.15	353.15	355	346.55	52,318
December 03, 2025	350.7	350.55	350.55	357.45	345.05	207,820
December 02, 2025	354.9	350.7	350.7	354.9	349.05	36,699
December 01, 2025	361.45	355.85	355.85	365.8	353.9	47,797
November 28, 2025	357.7	361.45	361.45	364.9	352	150,354
November 27, 2025	367.15	357.7	357.7	370.45	354.35	98,623
November 26, 2025	370.05	366.65	366.65	371.5	363.55	125,332
November 25, 2025	367.8	369.55	369.55	375.95	361.2	142,579
November 24, 2025	395.5	369.4	369.4	395.5	353.1	1.14M
November 21, 2025	407	395.7	395.7	407	391.1	92,497
November 19, 2025	385.5	389.95	389.95	395	379.3	105,009
November 18, 2025	403.9	382.45	382.45	407.1	380	281,667
November 17, 2025	391.45	401.85	401.85	404.65	385.35	153,754
November 14, 2025	397.9	389.2	389.2	397.9	383.25	186,343
November 13, 2025	404.75	402.3	402.3	410.4	391.9	433,568
November 12, 2025	358	401.1	401.1	407.3	349	864,215
November 11, 2025	361	356.05	356.05	361.1	352.65	125,924
November 10, 2025	369	361.95	361.95	373.35	358.65	199,804
November 07, 2025	381	367.5	367.5	381	362.85	799,835
November 06, 2025	377.55	380.5	380.5	385.7	370.1	240,580
November 04, 2025	385	377.55	377.55	386.55	373.45	213,769
November 03, 2025	373.95	378.65	378.65	382.85	363.2	235,382
October 31, 2025	368.35	370.25	370.25	375.9	351.55	468,153
October 30, 2025	348.4	368.35	366.7	374	348.4	1.01M
October 29, 2025	332.45	346.8	345.25	350.5	320.45	444,859
October 28, 2025	328	329.8	328.32	343.85	324.85	269,091
October 27, 2025	337.5	329.6	328.12	339.1	327.05	183,299
October 24, 2025	336.5	336.15	334.64	340.55	334.25	80,835
October 23, 2025	338	336.5	334.99	343.2	335	207,014
October 21, 2025	323.3	333.55	332.06	335.8	323.3	212,818
October 20, 2025	311.9	316.9	315.48	323.2	308	460,013
October 17, 2025	308.35	310.7	310.7	318	297.05	524,506
October 16, 2025	295.8	311	311	316.8	294.25	439,977
October 15, 2025	295	295.8	295.8	298.2	292.85	163,043
October 14, 2025	301.15	293.7	293.7	302.45	289.95	175,376
October 13, 2025	310.3	299.7	299.7	310.3	298.1	236,797
October 10, 2025	313	310.4	310.4	313.95	309.25	152,344
October 09, 2025	308	311	311	315.35	306.4	336,978
October 08, 2025	306.75	308.8	308.8	310.9	303.75	212,561
October 07, 2025	311.95	306.75	306.75	314.95	306	106,809
October 06, 2025	320.7	311.5	311.5	320.9	309.15	125,558
October 03, 2025	319.7	317.15	317.15	319.7	314.8	72,860
October 01, 2025	318.15	318.1	318.1	322.7	315	135,205
September 30, 2025	315	318.15	318.15	323.65	311.8	78,428
September 29, 2025	324	313.15	313.15	324	311.25	141,743
September 26, 2025	334.65	324.15	324.15	335.05	321.5	75,580
September 25, 2025	336.75	332.5	332.5	337.5	331	55,235
September 24, 2025	337	336.75	336.75	339.7	332.8	53,840
September 23, 2025	350	339.65	339.65	350	336.7	49,329
September 22, 2025	350.65	346.85	346.85	353.55	344.15	67,921
September 19, 2025	353.5	353.65	353.65	357.5	346.7	112,787
September 18, 2025	342	351.7	351.7	356	340.05	173,994
September 17, 2025	334.35	338.6	338.6	340	330	105,980
September 16, 2025	324.7	332.05	332.05	334.45	324.3	243,412
September 15, 2025	324.95	323.4	323.4	326.9	320.25	94,213
September 12, 2025	328.1	320.9	320.9	328.95	320	66,635
September 11, 2025	336	329.05	329.05	336	327.85	40,339
September 10, 2025	330	333.65	333.65	339	327	180,945
September 09, 2025	327.1	325.95	325.95	328.8	322.5	70,774
September 08, 2025	327.5	327.1	327.1	331.9	322.25	80,421

PDS Limited (PDSL.NS) NSE