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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	304	305.65	305.65	306.7	299.55	258,265
February 19, 2026	317.5	303.95	303.95	317.5	301.15	87,421
February 18, 2026	319.8	317.75	317.75	327.2	316.1	112,714
February 17, 2026	321.6	319.8	319.8	324.15	318.3	40,077
February 16, 2026	320	323.65	323.65	341.1	315.3	99,581
February 13, 2026	317.8	324.2	324.2	326.95	310.65	130,430
February 12, 2026	330.4	318.5	318.5	331.55	315.9	70,763
February 11, 2026	342.35	330.4	330.4	345	329	66,865
February 10, 2026	352	342.35	342.35	354.7	340.1	117,135
February 09, 2026	349	351.95	351.95	357	346.6	84,500
February 06, 2026	349.2	343.2	343.2	349.3	337.2	74,600
February 05, 2026	356.2	349.25	349.25	356.5	346.2	69,603
February 04, 2026	347.8	356.2	356.2	364.95	340.4	217,470
February 03, 2026	368	348.75	348.75	384.9	345	550,418
February 02, 2026	327.1	329.45	329.45	334.55	321.5	52,440
February 01, 2026	346.5	335.25	335.25	346.5	332	29,663
January 30, 2026	330.85	340	340	348.35	320.05	106,868
January 29, 2026	345.65	330.15	330.15	347.3	327.9	86,278
January 28, 2026	335	341.75	341.75	350.15	330	128,044
January 27, 2026	314.5	329.2	329.2	345.95	301	284,779
January 23, 2026	311.4	311.15	311.15	314.95	303.4	64,887
January 22, 2026	312.75	311.35	311.35	324.2	309.1	141,877
January 21, 2026	319.95	314.95	314.95	322.6	307.6	165,043
January 20, 2026	330	320.8	320.8	332.8	317.35	49,755
January 19, 2026	344.3	329.95	329.95	344.55	329	98,870
January 16, 2026	352	346.45	346.45	352	336.9	84,639
January 14, 2026	352.7	349.9	349.9	352.7	346.5	55,449
January 13, 2026	350	352.7	352.7	360.95	349.05	41,985
January 12, 2026	351	349.6	349.6	351.05	340.2	59,434
January 09, 2026	361	352.75	352.75	361	348.5	71,331
January 08, 2026	369.7	361.35	361.35	369.7	358.45	64,134
January 07, 2026	358	367	367	368.7	357.6	42,510
January 06, 2026	360.05	360.15	360.15	365.1	355.75	45,588
January 05, 2026	368.8	362.15	362.15	368.8	357.45	60,445
January 02, 2026	371.5	368.8	368.8	373.35	366.05	40,265
January 01, 2026	375.9	373.7	373.7	377.8	370.35	25,855
December 31, 2025	369.55	373.45	373.45	375.95	369.05	40,351
December 30, 2025	371.45	371.65	371.65	375.55	366.55	63,538
December 29, 2025	362.9	375.2	375.2	380	361.6	129,236
December 26, 2025	368.4	366.3	366.3	370.55	362.3	113,946
December 24, 2025	372	367.1	367.1	375.45	364.1	114,858
December 23, 2025	373	373.4	373.4	380	371.3	103,076
December 22, 2025	370.7	376.55	376.55	385	368	273,247
December 19, 2025	346.1	382.6	382.6	405	343.85	2.76M
December 18, 2025	350.95	346.1	346.1	350.95	342.1	48,787
December 17, 2025	361.6	351.65	351.65	361.6	349.3	40,063
December 16, 2025	366.6	358.3	358.3	368.8	356.3	51,691
December 15, 2025	360.1	369.6	369.6	374.5	358.05	83,591
December 12, 2025	355	362.4	362.4	364	352.2	61,848
December 11, 2025	343	352.75	352.75	357.2	340.7	52,665
December 10, 2025	349.5	345.65	345.65	358.55	343.35	62,831
December 09, 2025	340	353.05	353.05	357.05	335.2	103,794
December 08, 2025	343.4	345	345	348.85	336.9	151,799
December 05, 2025	349.6	340.6	340.6	352	338.4	58,328
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

PDS Limited (PDSL.NS) NSE