PDS

PDS Ltd Historical Data

NSEBSE

₹305.65

(0.56%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	319.95	322.6	307.6	314.95	5,798	5,14,74,605.5	97,582
22-Jan-2026	312.75	324.2	309.1	311.35	7,362	4,45,81,469.35	94,478
23-Jan-2026	311.4	314.95	303.4	311.15	2,637	1,98,18,206.2	40,172
27-Jan-2026	314.5	345.95	301	329.2	7,683	8,97,24,434.5	1,57,736
28-Jan-2026	335	350.15	330	341.75	4,901	4,31,50,847.65	64,205
29-Jan-2026	345.65	347.3	327.9	330.15	6,882	2,86,71,866.4	52,512
30-Jan-2026	330.85	348.35	320.05	340	4,735	3,61,45,713.75	56,131
01-Feb-2026	346.5	346.5	332	335.25	1,158	99,94,602.4	9,953
02-Feb-2026	327.1	334.55	321.5	329.45	4,560	1,72,62,123.05	26,616
03-Feb-2026	368	384.9	345	348.75	12,332	19,58,97,164.25	2,83,428
04-Feb-2026	347.8	364.95	340.4	356.2	5,799	7,68,28,042	1,14,957
05-Feb-2026	356.2	356.5	346.2	349.25	1,954	2,44,14,456.75	46,948
06-Feb-2026	349.2	349.3	337.2	343.2	2,975	2,55,12,639.05	41,821
09-Feb-2026	349	357	346.6	351.95	3,334	2,98,03,776.25	51,056
10-Feb-2026	352	354.7	340.1	342.35	3,206	4,06,83,594.5	60,726
11-Feb-2026	342.35	345	329	330.4	3,314	2,22,91,604.6	36,294
12-Feb-2026	330.4	331.55	315.9	318.5	2,958	2,27,38,790.75	41,475
13-Feb-2026	317.8	326.95	310.65	324.2	4,540	4,17,04,455.5	67,439
16-Feb-2026	320	341.1	315.3	323.65	3,562	3,21,82,908.7	44,525
17-Feb-2026	321.6	324.15	318.3	319.8	2,315	1,28,44,639.65	21,257
18-Feb-2026	319.8	327.2	316.1	317.75	3,897	3,63,07,925.4	67,583
19-Feb-2026	317.5	317.5	301.15	303.95	3,750	2,69,33,050.8	55,493