NSE - Delayed Quote
INR
PDS Limited (PDSL.NS)
330.65
-15.60
(-4.51%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
343.90
347.55
328.75
330.65
330.65
90,774
Oct 29, 2026
333.00
351.00
333.00
346.25
346.25
141,564
Oct 28, 2026
328.25
337.30
328.25
335.65
335.65
73,015
Oct 27, 2026
327.00
350.00
326.50
332.05
332.05
103,692
Oct 26, 2026
332.95
338.40
323.40
327.00
327.00
74,964
Oct 23, 2026
328.40
345.95
320.10
341.90
341.90
173,529
Oct 22, 2026
328.00
334.65
324.10
332.60
332.60
59,214
Oct 21, 2026
330.55
337.00
325.25
331.05
331.05
78,977
Oct 19, 2026
344.40
345.75
332.00
334.25
334.25
30,094
Oct 16, 2026
340.00
344.80
338.50
342.45
342.45
32,563
Oct 15, 2026
344.15
349.00
336.85
339.75
339.75
45,258
Oct 14, 2026
332.50
351.60
331.65
341.90
341.90
232,825
Oct 13, 2026
333.00
335.30
326.70
331.05
331.05
42,551
Oct 12, 2026
338.00
340.90
332.10
333.55
333.55
45,809
Oct 9, 2026
337.00
340.60
332.15
336.00
336.00
50,295
Oct 8, 2026
344.10
344.10
335.55
336.95
336.95
34,294
Oct 7, 2026
348.35
348.40
337.15
342.00
342.00
76,936
Oct 6, 2026
342.00
349.50
341.90
347.40
347.40
33,706
Oct 5, 2026
351.10
354.90
339.15
342.30
342.30
94,396
Oct 1, 2026
350.00
354.95
344.10
347.55
347.55
72,513
Sep 30, 2026
350.00
357.00
349.85
352.30
352.30
61,453
Sep 29, 2026
349.50
364.90
344.15
348.95
348.95
597,046
Sep 28, 2026
355.00
359.15
347.90
349.50
349.50
103,408
Sep 25, 2026
357.00
361.00
355.10
357.65
357.65
61,436
Sep 24, 2026
358.55
361.25
354.90
359.65
359.65
54,408
Sep 23, 2026
362.40
364.00
359.05
361.40
361.40
67,691
Sep 22, 2026
353.85
367.90
352.65
361.45
361.45
106,649
Sep 21, 2026
351.15
355.00
346.00
353.85
353.85
89,692
Sep 18, 2026
346.95
353.30
345.30
351.15
351.15
69,980
Sep 17, 2026
336.65
347.40
335.05
345.45
345.45
192,977
Sep 16, 2026
332.15
342.00
325.15
336.65
336.65
79,653
Sep 15, 2026
348.20
349.00
331.10
334.25
334.25
70,697
Sep 11, 2026
347.45
349.60
342.30
348.20
348.20
31,707
Sep 10, 2026
345.90
352.20
343.05
348.20
348.20
160,889
Sep 9, 2026
344.00
354.05
341.95
345.70
345.70
233,662
Sep 8, 2026
351.15
351.60
344.25
346.20
346.20
91,940
Sep 7, 2026
360.00
360.95
347.20
349.60
349.60
112,309
Sep 4, 2026
356.00
361.25
352.50
358.50
358.50
97,344
Sep 3, 2026
351.80
356.95
349.50
353.90
353.90
364,473
Sep 2, 2026
362.00
362.00
350.80
351.85
351.85
90,855
Sep 1, 2026
368.00
368.00
357.15
359.85
359.85
54,608
Aug 31, 2026
366.50
373.30
360.50
368.10
368.10
171,218
Aug 28, 2026
367.30
371.95
364.05
369.75
369.75
259,144
Aug 27, 2026
370.35
375.45
359.65
366.55
366.55
95,276
Aug 26, 2026
364.60
370.50
361.60
369.10
369.10
222,103
Aug 25, 2026
366.40
370.95
363.20
365.80
365.80
50,848
Aug 24, 2026
369.95
372.70
364.90
366.30
366.30
68,950
Aug 21, 2026
369.60
373.20
358.85
369.70
369.70
53,591
Aug 20, 2026
363.90
376.85
362.10
370.15
370.15
130,129
Aug 19, 2026
364.85
366.65
358.90
361.90
361.90
47,279
Aug 18, 2026
375.00
375.40
361.75
363.00
363.00
86,518
Aug 17, 2026
371.80
377.00
367.95
376.35
376.35
56,835
Aug 14, 2026
371.20
378.50
368.60
369.85
369.85
29,629
Aug 13, 2026
378.55
380.20
370.10
372.15
372.15
61,693
Aug 12, 2026
378.80
381.95
366.60
379.40
379.40
107,810
Aug 11, 2026
382.25
384.65
375.00
376.50
376.50
112,403
Aug 10, 2026
361.20
389.00
357.80
382.25
382.25
550,825
Aug 7, 2026
357.40
370.00
355.25
361.85
361.85
216,413
Aug 6, 2026
363.00
363.90
354.10
358.05
358.05
67,265
Aug 5, 2026
354.40
364.00
351.40
357.80
357.80
67,400
Aug 4, 2026
357.25
357.60
350.90
352.55
352.55
52,495
Aug 3, 2026
370.00
372.65
354.90
357.25
357.25
83,148
Jul 31, 2026
343.60
370.00
343.60
363.55
363.55
324,651
Jul 30, 2026
363.95
363.95
340.35
345.05
345.05
183,823
Jul 29, 2026
349.00
352.00
345.80
350.30
350.30
128,572
Jul 28, 2026
359.15
359.15
347.10
349.70
349.70
78,878
Jul 27, 2026
352.15
359.95
352.15
357.50
357.50
63,849
Jul 24, 2026
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
354.00
356.75
347.30
352.00
352.00
285,160
Jul 23, 2026
353.10
360.45
351.25
356.50
354.85
277,585
Jul 22, 2026
361.65
364.50
352.10
356.65
355.00
123,745
Jul 21, 2026
366.20
368.00
359.40
364.80
363.11
279,531
Jul 20, 2026
360.25
368.00
358.00
364.35
362.66
162,637
Jul 17, 2026
369.80
369.80
357.35
361.85
360.18
179,438
Jul 16, 2026
375.00
377.85
365.00
368.75
367.04
317,685
Jul 15, 2026
395.00
404.90
374.00
377.20
375.45
1,713,238
Jul 14, 2026
390.00
418.50
375.00
382.25
380.48
9,246,576
Jul 13, 2026
352.00
365.40
347.05
359.35
357.69
68,812
Jul 10, 2026
351.70
360.00
351.70
356.85
355.20
37,467
Jul 9, 2026
345.05
353.95
345.05
349.65
348.03
44,223
Jul 8, 2026
358.00
358.50
344.10
346.05
344.45
93,080
Jul 7, 2026
364.35
370.40
358.10
360.00
358.33
137,753
Jul 6, 2026
368.45
369.50
357.40
364.35
362.66
118,077
Jul 3, 2026
370.90
375.85
362.35
366.65
364.95
118,160
Jul 2, 2026
364.65
381.15
363.85
368.95
367.24
378,450
Jul 1, 2026
366.45
369.15
361.80
362.30
360.62
92,828
Jun 30, 2026
349.70
371.70
348.50
365.40
363.71
445,003
Jun 29, 2026
361.05
361.05
345.00
350.10
348.48
106,481
Jun 25, 2026
358.00
367.00
355.35
360.15
358.48
249,123
Jun 24, 2026
354.75
373.75
349.00
357.05
355.40
708,523
Jun 23, 2026
350.70
359.45
345.05
354.40
352.76
239,432
Jun 22, 2026
340.00
351.00
332.75
347.25
345.64
169,116
Jun 19, 2026
344.00
344.00
336.55
338.75
337.18
154,778
Jun 18, 2026
339.30
352.00
338.25
346.75
345.15
362,728
Jun 17, 2026
335.65
345.00
326.55
337.05
335.49
229,314
Jun 16, 2026
319.40
348.00
317.40
335.65
334.10
1,648,298
Jun 15, 2026
308.20
321.50
308.00
320.10
318.62
139,046
Jun 12, 2026
301.30
307.70
296.00
305.80
304.38
53,346
Jun 11, 2026
302.25
302.25
296.15
300.35
298.96
56,232
Jun 10, 2026
308.15
308.40
301.00
302.25
300.85
100,983
Jun 9, 2026
307.00
312.10
299.50
306.00
304.58
125,311
Jun 8, 2026
318.60
321.90
306.00
309.25
307.82
100,262
Jun 5, 2026
321.80
322.20
315.10
320.20
318.72
89,571
Jun 4, 2026
304.70
324.90
302.75
320.10
318.62
377,364
Jun 3, 2026
300.00
306.90
293.65
303.30
301.90
96,337
Jun 2, 2026
296.80
305.35
292.00
301.80
300.40
95,149
Jun 1, 2026
306.10
315.90
296.80
303.90
302.49
338,236
May 29, 2026
297.00
303.35
295.30
302.20
300.80
104,905
May 27, 2026
300.50
302.60
293.50
299.45
298.06
341,166
May 26, 2026
299.50
303.25
295.05
301.20
299.81
167,316
May 25, 2026
290.00
302.00
288.85
299.50
298.11
164,098
May 22, 2026
295.70
297.35
288.00
288.25
286.92
93,917
May 21, 2026
299.50
299.50
292.85
294.25
292.89
70,753
May 20, 2026
292.00
296.00
290.05
294.35
292.99
121,336
May 19, 2026
295.00
301.60
291.30
293.80
292.44
190,585
May 18, 2026
280.35
307.65
274.30
297.05
295.68
857,754
May 15, 2026
279.30
287.15
276.20
280.25
278.95
48,666
May 14, 2026
281.10
286.75
277.85
279.50
278.21
56,665
May 13, 2026
286.70
286.70
280.00
280.90
279.60
31,090
May 12, 2026
292.95
292.95
283.20
285.00
283.68
76,132
May 11, 2026
300.65
302.00
290.05
292.95
291.59
67,318
May 8, 2026
298.00
303.80
295.20
300.65
299.26
56,635
May 7, 2026
287.85
303.00
287.85
300.20
298.81
135,031
May 6, 2026
279.20
289.90
278.00
287.85
286.52
102,149
May 5, 2026
279.00
280.15
275.50
277.75
276.46
41,283
May 4, 2026
277.80
281.90
276.60
279.75
278.46
33,133
Apr 30, 2026
275.30
281.55
270.00
277.80
276.51
101,123
Apr 29, 2026
283.40
284.80
276.60
277.45
276.17
60,042
Apr 28, 2026
279.75
284.90
277.20
283.40
282.09
174,599
Apr 27, 2026
280.00
288.55
278.10
279.80
278.50
282,956
Apr 24, 2026
286.90
288.80
276.30
279.45
278.16
156,485
Apr 23, 2026
288.00
291.00
284.50
285.45
284.13
58,729
Apr 22, 2026
290.80
291.15
286.10
289.40
288.06
92,977
Apr 21, 2026
290.25
299.80
289.55
290.80
289.45
81,444
Apr 20, 2026
299.25
300.00
292.10
293.90
292.54
75,455
Apr 17, 2026
300.15
307.85
296.80
301.25
299.86
181,859
Apr 16, 2026
306.00
306.00
295.20
300.70
299.31
103,574
Apr 15, 2026
299.20
304.00
289.80
302.55
301.15
213,556
Apr 13, 2026
292.00
292.00
282.20
288.80
287.46
142,765
Apr 10, 2026
299.00
299.95
292.00
294.95
293.58
141,832
Apr 9, 2026
297.45
301.00
290.50
298.10
296.72
175,939
Apr 8, 2026
300.05
303.85
293.20
297.45
296.07
961,215
Apr 7, 2026
296.85
329.00
282.40
288.55
287.21
12,560,539
Apr 6, 2026
286.00
289.95
280.60
287.80
286.47
44,749
Apr 2, 2026
274.25
292.00
264.00
285.15
283.83
110,199
Apr 1, 2026
268.00
286.00
266.65
278.45
277.16
90,538
Mar 30, 2026
260.25
271.35
250.00
261.65
260.44
151,322
Mar 27, 2026
281.60
282.05
261.90
264.15
262.93
167,005
Mar 25, 2026
271.50
287.05
270.60
281.60
280.30
183,667
Mar 24, 2026
256.60
279.90
247.50
274.05
272.78
257,164
Mar 23, 2026
257.00
257.85
246.05
253.85
252.68
151,480
Mar 20, 2026
261.05
267.00
259.35
260.80
259.59
135,243
Mar 19, 2026
272.90
272.95
256.40
258.25
257.05
123,276
Mar 18, 2026
277.00
283.15
273.10
275.40
274.13
163,566
Mar 17, 2026
277.95
280.75
273.35
278.25
276.96
117,927
Mar 16, 2026
269.90
280.00
259.40
276.40
275.12
152,882
Mar 13, 2026
282.50
286.80
267.10
269.50
268.25
151,604
Mar 12, 2026
290.00
291.90
283.20
286.80
285.47
126,910
Mar 11, 2026
290.75
298.40
289.35
291.05
289.70
145,371
Mar 10, 2026
293.00
295.25
285.70
290.75
289.40
136,222
Mar 9, 2026
293.50
301.10
285.00
290.90
289.55
89,282
Mar 6, 2026
299.00
303.50
291.30
295.10
293.73
156,800
Mar 5, 2026
299.00
303.00
292.15
300.35
298.96
99,658
Mar 4, 2026
293.00
300.95
288.00
299.10
297.72
159,860
Mar 2, 2026
286.00
300.00
286.00
297.50
296.12
84,637
Feb 27, 2026
300.30
307.50
297.40
304.25
302.84
140,012
Feb 26, 2026
302.45
305.50
298.20
300.30
298.91
120,506
Feb 25, 2026
310.05
310.90
292.35
303.95
302.54
119,143
Feb 24, 2026
307.60
310.75
298.20
309.95
308.52
106,108
Feb 23, 2026
305.70
319.35
304.25
307.60
306.18
175,971
Feb 20, 2026
304.00
306.70
299.55
305.65
304.24
258,265
Feb 19, 2026
317.50
317.50
301.15
303.95
302.54
87,399
Feb 18, 2026
319.80
327.20
316.10
317.75
316.28
112,522
Feb 17, 2026
321.60
324.15
318.30
319.80
318.32
40,077
Feb 16, 2026
320.00
341.10
315.30
323.65
322.15
99,557
Feb 13, 2026
317.80
326.95
310.65
324.20
322.70
130,390
Feb 12, 2026
330.40
331.55
315.90
318.50
317.03
70,763
Feb 11, 2026
342.35
345.00
329.00
330.40
328.87
66,858
Feb 10, 2026
352.00
354.70
340.10
342.35
340.77
117,135
Feb 9, 2026
349.00
357.00
346.60
351.95
350.32
84,500
Feb 6, 2026
349.20
349.30
337.20
343.20
341.61
74,599
Feb 5, 2026
356.20
356.50
346.20
349.25
347.63
69,603
Feb 4, 2026
347.80
364.95
340.40
356.20
354.55
217,500
Feb 3, 2026
368.00
384.90
345.00
348.75
347.14
550,365
Feb 2, 2026
327.10
334.55
321.50
329.45
327.93
52,440
Jan 30, 2026
330.85
348.35
320.05
340.00
338.43
106,868
Jan 29, 2026
345.65
347.30
327.90
330.15
328.62
86,272
Jan 28, 2026
335.00
350.15
330.00
341.75
340.17
128,032
Jan 27, 2026
314.50
345.95
301.00
329.20
327.68
284,660
Jan 23, 2026
311.40
314.95
303.40
311.15
309.71
64,055
Jan 22, 2026
312.75
324.20
309.10
311.35
309.91
141,849
Jan 21, 2026
319.95
322.60
307.60
314.95
313.49
163,640
Jan 20, 2026
330.00
332.80
317.35
320.80
319.32
49,754
Jan 19, 2026
344.30
344.55
329.00
329.95
328.42
98,857
Jan 16, 2026
352.00
352.00
336.90
346.45
344.85
84,631
Jan 15, 2026
349.90
349.90
349.90
349.90
348.28
-
Jan 14, 2026
352.70
352.70
346.50
349.90
348.28
55,449
Jan 13, 2026
350.00
360.95
349.05
352.70
351.07
41,945
Jan 12, 2026
351.00
351.05
340.20
349.60
347.98
59,314
Jan 9, 2026
361.00
361.00
348.50
352.75
351.12
71,331
Jan 8, 2026
369.70
369.70
358.45
361.35
359.68
64,082
Jan 7, 2026
358.00
368.70
357.60
367.00
365.30
42,439
Jan 6, 2026
360.05
365.10
355.75
360.15
358.48
45,479
Jan 5, 2026
368.80
368.80
357.45
362.15
360.47
60,395
Jan 2, 2026
371.50
373.35
366.05
368.80
367.09
40,254
Jan 1, 2026
375.90
377.80
370.35
373.70
371.97
25,854
Dec 31, 2025
369.55
375.95
369.05
373.45
371.72
40,326
Dec 30, 2025
371.45
375.55
366.55
371.65
369.93
63,508
Dec 29, 2025
362.90
380.00
361.60
375.20
373.46
129,118
Dec 26, 2025
368.40
370.55
362.30
366.30
364.60
113,899
Dec 24, 2025
372.00
375.45
364.10
367.10
365.40
114,857
Dec 23, 2025
373.00
380.00
371.30
373.40
371.67
103,028
Dec 22, 2025
370.70
385.00
368.00
376.55
374.81
273,247
Dec 19, 2025
346.10
405.00
343.85
382.60
380.83
2,758,286
Dec 18, 2025
350.95
350.95
342.10
346.10
344.50
48,787
Dec 17, 2025
361.60
361.60
349.30
351.65
350.02
40,061
Dec 16, 2025
366.60
368.80
356.30
358.30
356.64
51,642
Dec 15, 2025
360.10
374.50
358.05
369.60
367.89
83,363
Dec 12, 2025
355.00
364.00
352.20
362.40
360.72
61,798
Dec 11, 2025
343.00
357.20
340.70
352.75
351.12
52,663
Dec 10, 2025
349.50
358.55
343.35
345.65
344.05
62,854
Dec 9, 2025
340.00
357.05
335.20
353.05
351.42
103,785
Dec 8, 2025
343.40
348.85
336.90
345.00
343.40
151,796
Dec 5, 2025
349.60
352.00
338.40
340.60
339.02
58,313
Dec 4, 2025
346.55
355.00
346.55
353.15
351.52
52,318
Dec 3, 2025
350.70
357.45
345.05
350.55
348.93
207,781
Dec 2, 2025
354.90
354.90
349.05
350.70
349.08
36,695
Dec 1, 2025
361.45
365.80
353.90
355.85
354.20
47,796
Nov 28, 2025
357.70
364.90
352.00
361.45
359.78
149,911
Nov 27, 2025
367.15
370.45
354.35
357.70
356.04
98,623
Nov 26, 2025
370.05
371.50
363.55
366.65
364.95
125,323
Nov 25, 2025
367.80
375.95
361.20
369.55
367.84
142,579
Nov 24, 2025
395.50
395.50
353.10
369.40
367.69
1,143,346
Nov 21, 2025
407.00
407.00
391.10
395.70
393.87
92,484
Nov 20, 2025
390.00
411.00
390.00
407.40
405.51
242,119
Nov 19, 2025
385.50
395.00
379.30
389.95
388.15
104,795
Nov 18, 2025
403.90
407.10
380.00
382.45
380.68
281,511
Nov 17, 2025
391.45
404.65
385.35
401.85
399.99
153,754
Nov 14, 2025
397.90
397.90
383.25
389.20
387.40
186,264
Nov 13, 2025
404.75
410.40
391.90
402.30
400.44
433,568
Nov 12, 2025
358.00
407.30
349.00
401.10
399.24
864,215
Nov 11, 2025
361.00
361.10
352.65
356.05
354.40
125,905
Nov 10, 2025
369.00
373.35
358.65
361.95
360.27
199,804
Nov 7, 2025
381.00
381.00
362.85
367.50
365.80
799,835
Nov 6, 2025
377.55
385.70
370.10
380.50
378.74
240,580
Nov 4, 2025
385.00
386.55
373.45
377.55
375.80
213,769
Nov 3, 2025
373.95
382.85
363.20
378.65
376.90
235,363
Oct 31, 2025
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
368.35
375.90
351.55
370.25
368.54
467,803
Oct 30, 2025
348.40
374.00
348.40
368.35
365.00
1,005,220
