PDS

PDS Ltd Historical Data

NSEBSE

₹352.75

(-2.38%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/12/2025

To Date

10/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	349.5	358.55	343.35	345.65	3,322	2,21,38,290.7	32,316
11-Dec-2025	343	357.2	340.7	352.75	2,633	1,84,77,287.2	30,411
12-Dec-2025	355	364	352.2	362.4	3,616	2,22,05,533.35	24,646
15-Dec-2025	360.1	374.5	358.05	369.6	5,031	3,07,30,878.75	38,925
16-Dec-2025	366.6	368.8	356.3	358.3	3,193	1,86,49,384	32,661
17-Dec-2025	361.6	361.6	349.3	351.65	2,762	1,41,55,066.6	21,634
18-Dec-2025	350.95	350.95	342.1	346.1	2,377	1,68,63,587.45	27,448
19-Dec-2025	346.1	405	343.85	382.6	57,125	1,07,14,07,017.15	2,16,892
22-Dec-2025	370.7	385	368	376.55	13,914	10,36,31,502.65	69,866
23-Dec-2025	373	380	371.3	373.4	8,145	3,85,49,245.45	39,790
24-Dec-2025	372	375.45	364.1	367.1	4,040	4,23,35,112.25	57,389
26-Dec-2025	368.4	370.55	362.3	366.3	7,468	4,18,20,720	57,219
29-Dec-2025	362.9	380	361.6	375.2	9,015	4,79,58,707.5	46,824
30-Dec-2025	371.45	375.55	366.55	371.65	4,245	2,35,61,464.7	32,614
31-Dec-2025	369.55	375.95	369.05	373.45	3,021	1,50,44,021.45	19,868
01-Jan-2026	375.9	377.8	370.35	373.7	1,479	96,76,043	11,711
02-Jan-2026	371.5	373.35	366.05	368.8	2,128	1,48,51,033.85	20,287
05-Jan-2026	368.8	368.8	357.45	362.15	5,142	2,19,03,548.2	29,319
06-Jan-2026	360.05	365.1	355.75	360.15	3,584	1,63,74,754.3	20,715
07-Jan-2026	358	368.7	357.6	367	3,455	1,54,86,798.05	20,816
08-Jan-2026	369.7	369.7	358.45	361.35	4,742	2,32,61,931.05	30,270
09-Jan-2026	361	361	348.5	352.75	6,688	2,52,52,403.3	34,782