PDS

PDS Ltd Historical Data

NSEBSE

₹389.2

(-3.26%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	295	298.2	292.85	295.8	6,425	4,82,09,994.7	1,06,681
16-Oct-2025	295.8	316.8	294.25	311	14,276	13,58,08,929.3	2,50,426
17-Oct-2025	308.35	318	297.05	310.7	17,401	16,12,73,495.25	3,31,364
20-Oct-2025	311.9	323.2	308	316.9	20,205	14,48,73,043.45	2,82,440
21-Oct-2025	323.3	335.8	323.3	333.55	9,015	7,06,21,847.1	57,877
23-Oct-2025	338	343.2	335	336.5	8,287	7,00,07,658	92,788
24-Oct-2025	336.5	340.55	334.25	336.15	4,282	2,72,30,717.7	45,137
27-Oct-2025	337.5	339.1	327.05	329.6	10,805	6,09,11,593.95	43,767
28-Oct-2025	328	343.85	324.85	329.8	18,788	8,99,83,129.95	1,36,922
29-Oct-2025	332.45	350.5	320.45	346.8	13,122	14,98,76,643.85	2,13,508
30-Oct-2025	348.4	374	348.4	368.35	21,463	36,78,34,483.15	2,44,492
31-Oct-2025	368.35	375.9	351.55	370.25	16,864	17,12,50,661.7	2,08,205
03-Nov-2025	373.95	382.85	363.2	378.65	10,565	8,82,69,239.85	1,03,290
04-Nov-2025	385	386.55	373.45	377.55	9,362	8,07,24,408	79,396
06-Nov-2025	377.55	385.7	370.1	380.5	13,111	9,16,53,644.8	1,26,935
07-Nov-2025	381	381	362.85	367.5	8,584	29,86,04,069.25	6,63,419
10-Nov-2025	369	373.35	358.65	361.95	12,237	7,23,24,889.7	43,127
11-Nov-2025	361	361.1	352.65	356.05	11,909	4,49,25,732.9	57,259
12-Nov-2025	358	407.3	349	401.1	31,014	33,33,37,466.35	3,60,440
13-Nov-2025	404.75	410.4	391.9	402.3	23,338	17,43,06,835.85	1,13,034
14-Nov-2025	397.9	397.9	383.25	389.2	8,875	7,23,50,578.15	65,273