PDS

PDS Ltd Historical Data

NSEBSE

₹376.9

(-0.46%)

Jul 23, 2025|10:24:58 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	390	403.95	387.75	402.15	4,461	2,08,15,161.15	24,615
24-Jun-2025	406.9	410.15	395.25	397.4	8,110	3,90,81,584.45	60,733
25-Jun-2025	395	407.8	395	400.1	7,460	7,30,62,183.05	1,37,455
26-Jun-2025	400.55	411.5	397.45	404	5,258	4,51,41,983.45	65,067
27-Jun-2025	404	404.95	397.45	400.95	6,413	5,88,06,616.85	98,957
30-Jun-2025	400.55	410.4	398	408.1	7,258	5,86,45,601.3	91,056
01-Jul-2025	412.2	412.2	398.1	399.15	3,362	2,02,15,869.25	30,008
02-Jul-2025	403.55	404.25	394	399.25	3,816	2,56,23,805.45	34,459
03-Jul-2025	401	404.5	393.05	399.9	4,909	2,92,02,591.15	42,464
04-Jul-2025	398	408	397.05	402.6	7,170	4,35,96,688.2	54,885
07-Jul-2025	400	403.5	394.1	400.25	3,193	2,51,90,511.25	32,900
08-Jul-2025	410	433.9	394	397.75	43,108	41,66,17,309.45	2,90,288
09-Jul-2025	397.75	400.25	390.5	395.15	12,128	7,79,30,387.8	1,03,978
10-Jul-2025	400	400.6	388.25	390.4	10,570	5,66,05,308.85	98,283
11-Jul-2025	393.7	395.2	386.1	388.55	8,046	8,11,72,226.45	1,34,151
14-Jul-2025	390.45	390.8	384.7	388.5	3,238	2,16,20,648	30,818
15-Jul-2025	387	392	385.45	387.8	7,142	3,31,64,613.65	38,866
16-Jul-2025	390.95	394.8	386.45	388.15	7,439	3,74,32,195.1	52,179
17-Jul-2025	390	390.05	384	384.4	4,941	2,42,13,244.95	39,069
18-Jul-2025	385.4	395.4	382.8	387.9	3,411	2,15,36,769.9	30,994
21-Jul-2025	391.8	393	385	388.9	3,674	2,46,52,736.55	37,323
22-Jul-2025	392.8	392.8	373	378.65	10,654	5,49,33,768.65	1,07,330