PDS Limited (PDSL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 550.55 | 553.00 | 530.00 | 540.90 | 540.90 | 14,963 |
| Jun 21, 2024 | 595.00 | 595.00 | 536.40 | 539.75 | 539.75 | 4,947 |
| Jun 20, 2024 | 531.35 | 549.90 | 522.05 | 547.05 | 547.05 | 10,417 |
| Jun 19, 2024 | 535.95 | 536.00 | 518.65 | 531.70 | 531.70 | 9,806 |
| Jun 18, 2024 | 540.00 | 540.00 | 521.70 | 534.15 | 534.15 | 14,228 |
| Jun 14, 2024 | 524.55 | 528.35 | 510.60 | 523.65 | 523.65 | 4,934 |
| Jun 13, 2024 | 504.15 | 520.50 | 504.15 | 518.40 | 518.40 | 13,663 |
| Jun 12, 2024 | 475.00 | 537.15 | 474.75 | 503.35 | 503.35 | 32,357 |
| Jun 11, 2024 | 454.95 | 477.60 | 452.70 | 469.80 | 469.80 | 14,848 |
| Jun 10, 2024 | 449.95 | 462.00 | 447.60 | 455.35 | 455.35 | 7,611 |
| Jun 07, 2024 | 430.00 | 454.25 | 422.15 | 442.70 | 442.70 | 2,939 |
| Jun 06, 2024 | 415.00 | 429.00 | 415.00 | 421.55 | 421.55 | 3,338 |
| Jun 05, 2024 | 405.00 | 429.10 | 397.30 | 420.10 | 420.10 | 7,443 |
| Jun 04, 2024 | 425.00 | 430.45 | 396.00 | 403.80 | 403.80 | 4,147 |
| Jun 03, 2024 | 422.05 | 434.90 | 422.05 | 429.55 | 429.55 | 7,651 |
| May 31, 2024 | 433.10 | 434.05 | 411.50 | 413.75 | 413.75 | 6,060 |
| May 30, 2024 | 423.00 | 432.70 | 421.95 | 424.60 | 424.60 | 4,457 |
| May 29, 2024 | 435.00 | 438.30 | 428.10 | 429.35 | 429.35 | 3,781 |
| May 28, 2024 | 444.70 | 445.55 | 432.90 | 436.15 | 436.15 | 1,951 |
| May 27, 2024 | 450.00 | 451.00 | 432.00 | 444.65 | 444.65 | 3,038 |
| May 24, 2024 | 441.05 | 447.65 | 436.05 | 436.90 | 436.90 | 5,250 |
| May 23, 2024 | 450.55 | 454.95 | 432.60 | 442.10 | 442.10 | 2,218 |
| May 22, 2024 | 441.30 | 454.70 | 439.05 | 441.70 | 441.70 | 10,620 |
| May 21, 2024 | 422.40 | 441.85 | 421.00 | 439.60 | 439.60 | 10,890 |
| May 17, 2024 | 431.90 | 432.20 | 421.50 | 424.85 | 424.85 | 10,998 |
| May 16, 2024 | 355.00 | 445.80 | 355.00 | 432.50 | 432.50 | 7,915 |
| May 15, 2024 | 454.95 | 463.65 | 437.00 | 443.45 | 443.45 | 8,464 |
| May 14, 2024 | 443.95 | 457.50 | 435.00 | 438.95 | 438.95 | 7,055 |
| May 13, 2024 | 431.10 | 442.25 | 431.10 | 439.60 | 439.60 | 3,152 |
| May 10, 2024 | 436.00 | 441.60 | 432.60 | 439.90 | 439.90 | 3,543 |
| May 09, 2024 | 430.00 | 441.00 | 430.00 | 436.40 | 436.40 | 5,715 |
| May 08, 2024 | 437.65 | 439.70 | 431.00 | 435.30 | 435.30 | 993 |
| May 07, 2024 | 433.20 | 439.00 | 429.05 | 436.90 | 436.90 | 1,912 |
| May 06, 2024 | 440.85 | 441.60 | 431.00 | 433.20 | 433.20 | 2,495 |
| May 03, 2024 | 473.00 | 473.00 | 429.00 | 439.75 | 439.75 | 27,260 |
| May 02, 2024 | 475.05 | 475.05 | 456.70 | 466.35 | 466.35 | 1,287 |
| Apr 30, 2024 | 476.05 | 478.05 | 462.05 | 464.70 | 464.70 | 5,693 |
| Apr 29, 2024 | 489.70 | 489.70 | 473.20 | 474.25 | 474.25 | 2,777 |
| Apr 26, 2024 | 478.55 | 483.65 | 469.00 | 480.10 | 480.10 | 4,917 |
| Apr 25, 2024 | 472.35 | 486.85 | 471.15 | 478.40 | 478.40 | 8,975 |
| Apr 24, 2024 | 479.85 | 480.25 | 470.00 | 472.50 | 472.50 | 760 |
| Apr 23, 2024 | 474.95 | 477.10 | 459.25 | 474.55 | 474.55 | 1,702 |
| Apr 22, 2024 | 465.00 | 466.65 | 454.05 | 458.35 | 458.35 | 8,135 |
| Apr 19, 2024 | 469.10 | 469.10 | 457.00 | 462.30 | 462.30 | 5,136 |
| Apr 18, 2024 | 468.00 | 472.00 | 460.40 | 469.00 | 469.00 | 2,170 |
| Apr 16, 2024 | 464.00 | 466.55 | 457.60 | 458.80 | 458.80 | 1,808 |
| Apr 15, 2024 | 469.50 | 470.65 | 456.45 | 460.25 | 460.25 | 2,933 |
| Apr 12, 2024 | 479.00 | 484.85 | 472.30 | 475.10 | 475.10 | 1,004 |
| Apr 10, 2024 | 466.05 | 485.70 | 466.05 | 480.00 | 480.00 | 4,711 |
| Apr 09, 2024 | 491.00 | 493.00 | 465.00 | 471.35 | 471.35 | 6,491 |
| Apr 08, 2024 | 485.90 | 494.50 | 482.55 | 489.10 | 489.10 | 4,356 |
| Apr 05, 2024 | 492.05 | 499.05 | 488.95 | 495.80 | 495.80 | 2,236 |
| Apr 04, 2024 | 504.20 | 504.55 | 486.05 | 492.90 | 492.90 | 4,207 |
| Apr 03, 2024 | 498.00 | 507.35 | 490.65 | 501.75 | 501.75 | 2,230 |
| Apr 02, 2024 | 480.05 | 505.00 | 480.05 | 497.65 | 497.65 | 6,267 |
| Apr 01, 2024 | 476.40 | 498.45 | 476.40 | 487.05 | 487.05 | 2,627 |
| Mar 28, 2024 | 481.30 | 488.00 | 466.00 | 471.85 | 471.85 | 11,619 |
| Mar 27, 2024 | 462.00 | 483.00 | 461.95 | 478.25 | 478.25 | 10,625 |
| Mar 26, 2024 | 478.00 | 478.00 | 458.70 | 461.65 | 461.65 | 14,543 |
| Mar 22, 2024 | 464.60 | 485.25 | 463.45 | 479.15 | 479.15 | 8,491 |
| Mar 21, 2024 | 459.75 | 469.90 | 458.10 | 463.60 | 463.60 | 1,243 |
| Mar 20, 2024 | 475.90 | 475.90 | 450.90 | 455.85 | 455.85 | 31,530 |
| Mar 19, 2024 | 473.80 | 478.60 | 464.70 | 466.60 | 466.60 | 4,312 |
| Mar 18, 2024 | 471.00 | 479.90 | 464.95 | 475.75 | 475.75 | 4,629 |
| Mar 15, 2024 | 467.05 | 484.80 | 465.50 | 473.20 | 473.20 | 1,406 |
| Mar 14, 2024 | 440.35 | 479.65 | 440.35 | 472.10 | 472.10 | 5,091 |
| Mar 13, 2024 | 465.05 | 486.55 | 444.70 | 447.20 | 447.20 | 26,359 |
| Mar 12, 2024 | 479.35 | 500.00 | 477.00 | 483.60 | 483.60 | 13,646 |
| Mar 11, 2024 | 506.30 | 507.35 | 488.00 | 491.30 | 491.30 | 2,903 |
| Mar 07, 2024 | 511.10 | 517.45 | 502.90 | 505.55 | 505.55 | 1,787 |
| Mar 06, 2024 | 531.60 | 531.60 | 491.60 | 507.15 | 507.15 | 6,577 |
| Mar 05, 2024 | 505.80 | 520.75 | 505.40 | 508.70 | 508.70 | 6,136 |
| Mar 04, 2024 | 510.80 | 524.20 | 510.10 | 512.60 | 512.60 | 3,777 |
| Mar 01, 2024 | 525.00 | 533.80 | 513.05 | 523.20 | 523.20 | 5,522 |
| Feb 29, 2024 | 514.85 | 531.00 | 506.00 | 512.45 | 512.45 | 6,329 |
| Feb 28, 2024 | 512.05 | 538.45 | 510.15 | 515.50 | 515.50 | 7,273 |
| Feb 27, 2024 | 527.85 | 534.80 | 513.90 | 516.20 | 516.20 | 5,074 |
| Feb 26, 2024 | 549.80 | 549.80 | 525.65 | 526.90 | 526.90 | 2,689 |
| Feb 23, 2024 | 537.65 | 541.95 | 531.00 | 534.30 | 534.30 | 3,787 |
| Feb 22, 2024 | 541.90 | 546.70 | 534.00 | 539.65 | 539.65 | 6,404 |
| Feb 21, 2024 | 550.80 | 553.60 | 536.65 | 539.35 | 539.35 | 3,328 |
| Feb 20, 2024 | 546.55 | 547.00 | 538.00 | 538.95 | 538.95 | 5,583 |
| Feb 19, 2024 | 559.35 | 560.90 | 542.85 | 548.80 | 548.80 | 5,722 |
| Feb 16, 2024 | 568.25 | 573.15 | 555.00 | 559.35 | 559.35 | 3,417 |
| Feb 15, 2024 | 574.60 | 580.00 | 556.50 | 566.65 | 566.65 | 5,031 |
| Feb 14, 2024 | 551.05 | 576.40 | 551.00 | 572.90 | 572.90 | 8,488 |
| Feb 13, 2024 | 555.00 | 566.00 | 539.05 | 563.55 | 563.55 | 9,720 |
| Feb 12, 2024 | 541.95 | 566.90 | 530.70 | 552.05 | 552.05 | 15,830 |
| Feb 09, 2024 | 522.75 | 545.20 | 522.75 | 539.35 | 539.35 | 3,370 |
| Feb 08, 2024 | 565.00 | 565.00 | 526.85 | 533.40 | 533.40 | 11,249 |
| Feb 07, 2024 | 586.85 | 586.85 | 565.65 | 574.45 | 574.45 | 6,957 |
| Feb 06, 2024 | 602.75 | 602.75 | 567.00 | 579.05 | 579.05 | 12,712 |
| Feb 05, 2024 | 608.70 | 608.70 | 579.30 | 583.05 | 583.05 | 8,156 |
| Feb 02, 2024 | 593.65 | 608.55 | 575.85 | 584.55 | 584.55 | 4,432 |
| Feb 01, 2024 | 605.30 | 614.50 | 587.00 | 605.75 | 605.75 | 17,187 |
| Jan 31, 2024 | 643.95 | 643.95 | 582.95 | 608.20 | 608.20 | 11,774 |
| Jan 30, 2024 | 553.45 | 609.55 | 553.45 | 575.45 | 575.45 | 14,704 |
| Jan 29, 2024 | 555.25 | 567.95 | 545.00 | 549.40 | 549.40 | 3,571 |
| Jan 25, 2024 | 584.95 | 584.95 | 549.10 | 562.65 | 562.65 | 9,996 |
| Jan 24, 2024 | 561.50 | 568.00 | 552.80 | 561.55 | 561.55 | 8,703 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.