PDS Limited PDSL
NSE · India · Consumer Non-Durables
INR 347.00-5.30 (-1.50%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 352.30 | +0.96% | INR 350.00 | INR 357.00 | INR 349.85 | 61.45K |
| 2026-09-29 | INR 348.95 | -0.16% | INR 349.50 | INR 364.90 | INR 344.15 | 597.05K |
| 2026-09-28 | INR 349.50 | -2.28% | INR 355.00 | INR 359.15 | INR 347.90 | 103.41K |
| 2026-09-25 | INR 357.65 | -0.56% | INR 357.00 | INR 361.00 | INR 355.10 | 61.44K |
| 2026-09-24 | INR 359.65 | -0.48% | INR 358.55 | INR 361.25 | INR 354.90 | 54.41K |
| 2026-09-23 | INR 361.40 | -0.01% | INR 362.40 | INR 364.00 | INR 359.05 | 67.69K |
| 2026-09-22 | INR 361.45 | +2.15% | INR 353.85 | INR 367.90 | INR 352.65 | 106.65K |
| 2026-09-21 | INR 353.85 | +0.77% | INR 351.15 | INR 355.00 | INR 346.00 | 89.69K |
| 2026-09-18 | INR 351.15 | +1.65% | INR 346.95 | INR 353.30 | INR 345.30 | 69.98K |
| 2026-09-17 | INR 345.45 | +2.61% | INR 336.65 | INR 347.40 | INR 335.05 | 192.98K |
| 2026-09-16 | INR 336.65 | +0.72% | INR 332.15 | INR 342.00 | INR 325.15 | 79.65K |
| 2026-09-15 | INR 334.25 | -4.01% | INR 348.20 | INR 349.00 | INR 331.10 | 70.70K |
| 2026-09-11 | INR 348.20 | 0.00% | INR 347.45 | INR 349.60 | INR 342.30 | 31.71K |
| 2026-09-10 | INR 348.20 | +0.72% | INR 345.90 | INR 352.20 | INR 343.05 | 160.89K |
| 2026-09-09 | INR 345.70 | -0.14% | INR 344.00 | INR 354.05 | INR 341.95 | 233.66K |
| 2026-09-08 | INR 346.20 | -0.97% | INR 351.15 | INR 351.60 | INR 344.25 | 91.94K |
| 2026-09-07 | INR 349.60 | -2.48% | INR 360.00 | INR 360.95 | INR 347.20 | 112.31K |
| 2026-09-04 | INR 358.50 | +1.30% | INR 356.00 | INR 361.25 | INR 352.50 | 97.34K |
| 2026-09-03 | INR 353.90 | +0.58% | INR 351.80 | INR 356.95 | INR 349.50 | 364.47K |
| 2026-09-02 | INR 351.85 | -2.22% | INR 362.00 | INR 362.00 | INR 350.80 | 90.86K |
| 2026-09-01 | INR 359.85 | -2.24% | INR 368.00 | INR 368.00 | INR 357.15 | 54.61K |
| 2026-08-31 | INR 368.10 | -0.45% | INR 366.50 | INR 373.30 | INR 360.50 | 171.22K |
| 2026-08-28 | INR 369.75 | +0.87% | INR 367.30 | INR 371.95 | INR 364.05 | 259.14K |
| 2026-08-27 | INR 366.55 | -0.69% | INR 370.35 | INR 375.45 | INR 359.65 | 95.28K |
| 2026-08-26 | INR 369.10 | +0.90% | INR 364.60 | INR 370.50 | INR 361.60 | 222.10K |
| 2026-08-25 | INR 365.80 | -0.14% | INR 366.40 | INR 370.95 | INR 363.20 | 50.85K |
| 2026-08-24 | INR 366.30 | -0.92% | INR 369.95 | INR 372.70 | INR 364.90 | 68.95K |
| 2026-08-21 | INR 369.70 | -0.12% | INR 369.60 | INR 373.20 | INR 358.85 | 53.59K |
| 2026-08-20 | INR 370.15 | +2.28% | INR 363.90 | INR 376.85 | INR 362.10 | 130.13K |
| 2026-08-19 | INR 361.90 | -0.30% | INR 364.85 | INR 366.65 | INR 358.90 | 47.28K |
| 2026-08-18 | INR 363.00 | -3.55% | INR 375.00 | INR 375.40 | INR 361.75 | 86.52K |
| 2026-08-17 | INR 376.35 | +1.76% | INR 371.80 | INR 377.00 | INR 367.95 | 56.84K |
| 2026-08-14 | INR 369.85 | -0.62% | INR 371.20 | INR 378.50 | INR 368.60 | 29.63K |
| 2026-08-13 | INR 372.15 | -1.91% | INR 378.55 | INR 380.20 | INR 370.10 | 61.69K |
| 2026-08-12 | INR 379.40 | +0.77% | INR 378.80 | INR 381.95 | INR 366.60 | 107.81K |
| 2026-08-11 | INR 376.50 | -1.50% | INR 382.25 | INR 384.65 | INR 375.00 | 112.40K |
| 2026-08-10 | INR 382.25 | +5.64% | INR 361.20 | INR 389.00 | INR 357.80 | 550.83K |
| 2026-08-07 | INR 361.85 | +1.06% | INR 357.40 | INR 370.00 | INR 355.25 | 216.41K |
| 2026-08-06 | INR 358.05 | +0.07% | INR 363.00 | INR 363.90 | INR 354.10 | 67.27K |
| 2026-08-05 | INR 357.80 | +1.49% | INR 354.40 | INR 364.00 | INR 351.40 | 67.40K |
| 2026-08-04 | INR 352.55 | -1.32% | INR 357.25 | INR 357.60 | INR 350.90 | 52.50K |
| 2026-08-03 | INR 357.25 | -1.73% | INR 370.00 | INR 372.65 | INR 354.90 | 83.15K |
| 2026-07-31 | INR 363.55 | +5.36% | INR 343.60 | INR 370.00 | INR 343.60 | 324.65K |
| 2026-07-30 | INR 345.05 | -1.50% | INR 363.95 | INR 363.95 | INR 340.35 | 183.82K |
| 2026-07-29 | INR 350.30 | +0.17% | INR 349.00 | INR 352.00 | INR 345.80 | 128.57K |
| 2026-07-28 | INR 349.70 | -2.18% | INR 359.15 | INR 359.15 | INR 347.10 | 78.88K |
| 2026-07-27 | INR 357.50 | +1.56% | INR 352.15 | INR 359.95 | INR 352.15 | 63.85K |
| 2026-07-24 | INR 352.00 | -1.26% | INR 354.00 | INR 356.75 | INR 347.30 | 285.16K |
| 2026-07-23 | INR 356.50 | -0.04% | INR 353.10 | INR 360.45 | INR 351.25 | 277.59K |
| 2026-07-22 | INR 356.65 | -2.23% | INR 361.65 | INR 364.50 | INR 352.10 | 123.75K |
| 2026-07-21 | INR 364.80 | +0.12% | INR 366.20 | INR 368.00 | INR 359.40 | 279.53K |
| 2026-07-20 | INR 364.35 | +0.69% | INR 360.25 | INR 368.00 | INR 358.00 | 162.64K |
| 2026-07-17 | INR 361.85 | -1.87% | INR 369.80 | INR 369.80 | INR 357.35 | 179.44K |
| 2026-07-16 | INR 368.75 | -2.24% | INR 375.00 | INR 377.85 | INR 365.00 | 317.69K |
| 2026-07-15 | INR 377.20 | -1.32% | INR 395.00 | INR 404.90 | INR 374.00 | 1.71M |
| 2026-07-14 | INR 382.25 | +6.37% | INR 390.00 | INR 418.50 | INR 375.00 | 9.25M |
| 2026-07-13 | INR 359.35 | +0.70% | INR 352.00 | INR 365.40 | INR 347.05 | 68.81K |
| 2026-07-10 | INR 356.85 | +2.06% | INR 351.70 | INR 360.00 | INR 351.70 | 37.47K |
| 2026-07-09 | INR 349.65 | +1.04% | INR 345.05 | INR 353.95 | INR 345.05 | 44.22K |
| 2026-07-08 | INR 346.05 | -3.88% | INR 358.00 | INR 358.50 | INR 344.10 | 93.08K |
| 2026-07-07 | INR 360.00 | -1.19% | INR 364.35 | INR 370.40 | INR 358.10 | 137.75K |
| 2026-07-06 | INR 364.35 | -0.63% | INR 368.45 | INR 369.50 | INR 357.40 | 118.08K |
| 2026-07-03 | INR 366.65 | -0.62% | INR 370.90 | INR 375.85 | INR 362.35 | 118.16K |
| 2026-07-02 | INR 368.95 | +1.84% | INR 364.65 | INR 381.15 | INR 363.85 | 378.45K |
| 2026-07-01 | INR 362.30 | -0.85% | INR 366.45 | INR 369.15 | INR 361.80 | 92.83K |
| 2026-06-30 | INR 365.40 | +4.37% | INR 349.70 | INR 371.70 | INR 348.50 | 445.00K |
| 2026-06-29 | INR 350.10 | -2.79% | INR 361.05 | INR 361.05 | INR 345.00 | 106.48K |
| 2026-06-26 | INR 360.15 | 0.00% | INR 360.15 | INR 360.15 | INR 360.15 | 0 |
| 2026-06-25 | INR 360.15 | +0.87% | INR 358.00 | INR 367.00 | INR 355.35 | 249.12K |
| 2026-06-24 | INR 357.05 | +0.75% | INR 354.75 | INR 373.75 | INR 349.00 | 708.52K |
| 2026-06-23 | INR 354.40 | +2.06% | INR 350.70 | INR 359.45 | INR 345.05 | 239.43K |
| 2026-06-22 | INR 347.25 | +2.51% | INR 340.00 | INR 351.00 | INR 332.75 | 169.12K |
| 2026-06-19 | INR 338.75 | -2.31% | INR 344.00 | INR 344.00 | INR 336.55 | 154.78K |
| 2026-06-18 | INR 346.75 | +2.88% | INR 339.30 | INR 352.00 | INR 338.25 | 362.73K |
| 2026-06-17 | INR 337.05 | +0.42% | INR 335.65 | INR 345.00 | INR 326.55 | 229.31K |
| 2026-06-16 | INR 335.65 | +4.86% | INR 319.40 | INR 348.00 | INR 317.40 | 1.65M |
| 2026-06-15 | INR 320.10 | +4.68% | INR 308.20 | INR 321.50 | INR 308.00 | 139.05K |
| 2026-06-12 | INR 305.80 | +1.81% | INR 301.30 | INR 307.70 | INR 296.00 | 53.35K |
| 2026-06-11 | INR 300.35 | -0.63% | INR 302.25 | INR 302.25 | INR 296.15 | 56.23K |
| 2026-06-10 | INR 302.25 | -1.23% | INR 308.15 | INR 308.40 | INR 301.00 | 100.98K |
| 2026-06-09 | INR 306.00 | -1.05% | INR 307.00 | INR 312.10 | INR 299.50 | 125.31K |
| 2026-06-08 | INR 309.25 | -3.42% | INR 318.60 | INR 321.90 | INR 306.00 | 100.26K |
| 2026-06-05 | INR 320.20 | +0.03% | INR 321.80 | INR 322.20 | INR 315.10 | 89.57K |
| 2026-06-04 | INR 320.10 | +5.54% | INR 304.70 | INR 324.90 | INR 302.75 | 377.36K |
| 2026-06-03 | INR 303.30 | +0.50% | INR 300.00 | INR 306.90 | INR 293.65 | 96.34K |
| 2026-06-02 | INR 301.80 | -0.69% | INR 296.80 | INR 305.35 | INR 292.00 | 95.15K |
| 2026-06-01 | INR 303.90 | +0.56% | INR 306.10 | INR 315.90 | INR 296.80 | 338.24K |
| 2026-05-29 | INR 302.20 | +0.92% | INR 297.00 | INR 303.35 | INR 295.30 | 104.91K |
| 2026-05-28 | INR 299.45 | 0.00% | INR 299.45 | INR 299.45 | INR 299.45 | 0 |
| 2026-05-27 | INR 299.45 | -0.58% | INR 300.50 | INR 302.60 | INR 293.50 | 341.17K |