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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	325	323.8	323.8	325.95	318.05	81,475
September 04, 2025	328	321.8	321.8	328.05	320.1	145,776
September 03, 2025	324.05	323.45	323.45	326.45	321.05	61,778
September 02, 2025	324.65	323.3	323.3	331.2	317.8	330,972
September 01, 2025	324	321.45	321.45	325.05	320.05	66,728
August 29, 2025	328.65	321.95	321.95	336	320	117,990
August 28, 2025	322	326.05	326.05	335.35	320.85	207,170
August 26, 2025	324.25	321.75	321.75	327.95	316.2	196,108
August 25, 2025	328	324.25	324.25	328.9	322.4	33,961
August 22, 2025	330	326.75	326.75	331.95	323.8	55,404
August 21, 2025	335	328.8	328.8	336.7	328	58,276
August 20, 2025	338.5	334.3	334.3	350.2	331.35	215,589
August 19, 2025	326	335.15	335.15	339.9	323.45	101,905
August 18, 2025	318.45	323.4	323.4	338.9	317.55	306,723
August 14, 2025	318.1	316.45	316.45	326.45	314.25	150,507
August 13, 2025	326.4	319.85	319.85	326.4	319	71,875
August 12, 2025	327.5	322.55	322.55	327.5	321.2	40,206
August 11, 2025	326.35	323.75	323.75	328.6	319.55	99,867
August 08, 2025	333	322.6	322.6	333	320.55	108,295
August 07, 2025	334	330.2	330.2	334	321.55	113,296
August 06, 2025	337.5	334.35	334.35	339.7	331	70,009
August 05, 2025	344	335.9	335.9	348.5	334.1	122,624
August 04, 2025	351.1	344.7	344.7	351.6	340	155,123
August 01, 2025	352.2	351.1	351.1	362	342.05	199,761
July 31, 2025	348	352.9	352.9	366	341.05	127,126
July 30, 2025	361.4	357.55	357.55	362.5	354	76,719
July 29, 2025	357	357.25	357.25	362	353	57,021
July 28, 2025	369	358.15	358.15	375.8	355.5	95,620
July 25, 2025	380.2	369.5	369.5	389.4	366.2	251,798
July 24, 2025	378	378.2	378.2	382	375.15	67,556
July 23, 2025	382.4	377.35	377.35	382.4	374.35	71,847
July 22, 2025	392.8	378.65	378.65	392.8	373	144,439
July 21, 2025	391.8	388.9	388.9	393	385	63,315
July 18, 2025	385.4	387.9	387.9	395.4	382.8	55,887
July 17, 2025	390	384.4	384.4	390.05	384	62,827
July 16, 2025	390.95	388.15	386.45	394.8	386.45	96,173
July 15, 2025	387	387.8	386.1	392	385.45	85,463
July 14, 2025	390.45	388.5	386.8	390.8	384.7	55,748
July 11, 2025	393.7	388.55	386.85	395.2	386.1	208,134
July 10, 2025	400	390.4	388.69	400.6	388.25	144,109
July 09, 2025	397.75	395.15	393.42	400.25	390.5	198,066
July 08, 2025	410	397.75	396.01	433.9	394	1.01M
July 07, 2025	400	400.25	398.5	403.5	394.1	63,204
July 04, 2025	398	402.6	400.84	408	397.05	108,441
July 03, 2025	401	399.9	398.15	404.5	393.05	73,411

PDS Limited (PDSL.NS) NSE