PDS Limited

PDSL
🏛️ india →
317.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 337.82 340.19 332.22 336.57 0.0M
2021-12-30 337.14 343.27 333.60 340.00 0.0M
2021-12-29 339.91 340.86 332.40 338.41 0.0M
2021-12-28 332.10 342.15 332.09 335.22 0.0M
2021-12-27 322.01 333.83 318.00 331.80 0.0M
2021-12-24 332.20 338.00 322.00 324.67 0.0M
2021-12-23 328.66 341.83 326.80 333.34 0.0M
2021-12-22 322.01 329.42 320.40 328.05 0.0M
2021-12-21 326.57 332.64 315.36 320.30 0.0M
2021-12-20 342.00 368.00 321.00 321.15 0.0M
2021-12-17 348.64 353.35 340.60 341.66 0.0M
2021-12-16 380.20 380.20 345.22 346.07 0.0M
2021-12-15 340.60 360.00 338.65 352.78 0.0M
2021-12-14 347.69 351.34 341.11 344.46 0.0M
2021-12-13 344.00 349.00 327.20 343.76 0.0M
2021-12-10 346.10 348.80 323.76 329.52 0.0M
2021-12-09 316.00 349.00 316.00 342.13 0.0M
2021-12-08 309.67 316.96 306.20 315.52 0.0M
2021-12-07 301.01 304.51 299.53 304.37 0.0M
2021-12-06 303.01 305.75 289.07 295.51 0.0M
2021-12-03 316.49 316.79 301.21 303.30 0.0M
2021-12-02 309.60 323.80 300.20 308.81 0.0M
2021-12-01 284.00 305.58 281.60 300.73 0.0M
2021-11-30 289.13 293.67 279.20 284.07 0.0M
2021-11-29 281.60 285.09 273.39 279.79 0.0M
2021-11-26 291.01 291.82 281.00 284.37 0.0M
2021-11-25 307.00 307.00 288.60 290.67 0.0M
2021-11-24 297.52 303.18 290.00 292.56 0.0M
2021-11-23 289.72 295.12 280.96 292.25 0.0M
2021-11-22 306.99 307.00 280.80 284.58 0.0M
2021-11-18 333.00 333.00 294.98 301.56 0.0M
2021-11-17 252.11 331.99 252.11 326.92 0.0M
2021-11-16 294.00 311.00 290.06 309.54 0.0M
2021-11-15 298.80 304.84 291.01 294.29 0.0M
2021-11-12 290.81 296.53 283.69 293.68 0.0M
2021-11-11 298.50 299.00 286.63 290.48 0.0M
2021-11-10 286.80 298.42 286.79 292.30 0.0M
2021-11-09 282.34 286.80 276.00 284.14 0.0M
2021-11-08 290.62 290.62 272.20 274.41 0.0M
2021-11-04 285.48 287.80 284.00 285.04 0.0M
2021-11-03 283.49 283.49 276.01 277.92 0.0M
2021-11-02 282.20 284.40 275.74 277.36 0.0M
2021-11-01 273.96 281.00 267.52 279.30 0.0M
2021-10-29 275.01 280.51 271.07 273.93 0.0M
2021-10-28 280.00 282.46 272.00 276.79 0.0M
2021-10-27 280.53 284.23 273.80 274.28 0.0M
2021-10-26 290.00 290.00 274.32 275.79 0.0M
2021-10-25 267.00 277.60 266.42 276.39 0.0M
2021-10-22 277.40 278.00 253.60 267.92 0.0M
2021-10-21 277.85 279.80 264.87 273.77 0.0M
2021-10-20 275.80 282.00 271.00 276.99 0.0M
2021-10-19 282.76 285.44 259.81 267.76 0.0M
2021-10-18 255.20 290.07 255.20 279.39 0.0M
2021-10-14 254.56 258.39 253.87 257.08 0.0M
2021-10-13 252.83 256.80 248.80 249.02 0.0M
2021-10-12 248.01 250.77 246.00 247.72 0.0M
2021-10-11 252.73 254.47 248.00 248.85 0.0M
2021-10-08 249.01 256.00 246.60 255.04 0.0M
2021-10-07 255.99 259.64 245.80 246.55 0.0M
2021-10-06 251.80 252.04 245.08 246.15 0.0M
2021-10-05 241.61 253.53 241.60 248.60 0.0M
2021-10-04 241.98 242.96 239.00 241.96 0.0M
2021-10-01 242.60 242.60 235.02 236.72 0.0M
2021-09-30 245.96 248.02 241.24 243.39 0.0M
2021-09-29 243.00 245.00 235.00 244.76 0.0M
2021-09-28 243.83 245.93 241.60 243.02 0.0M
2021-09-27 246.01 250.51 238.53 240.31 0.0M
2021-09-24 255.00 255.00 245.60 246.60 0.0M
2021-09-23 255.70 257.41 251.45 255.15 0.0M
2021-09-22 258.52 262.00 245.39 252.49 0.0M
2021-09-21 255.88 258.00 248.00 252.27 0.0M
2021-09-20 262.00 262.00 248.10 251.92 0.0M
2021-09-17 275.23 288.00 258.39 263.91 0.0M
2021-09-16 270.10 282.23 266.60 269.12 0.0M
2021-09-15 269.59 274.26 264.40 269.91 0.0M
2021-09-14 251.01 270.00 251.01 258.71 0.0M
2021-09-13 243.00 251.40 239.97 250.84 0.0M
2021-09-09 240.01 243.81 234.02 243.72 0.0M
2021-09-08 241.14 241.60 238.00 239.18 0.0M
2021-09-07 242.01 244.24 236.20 239.63 0.0M
2021-09-06 247.75 247.93 238.40 240.35 0.0M
2021-09-03 246.57 248.40 242.64 246.72 0.0M
2021-09-02 249.38 249.46 242.00 244.84 0.0M
2021-09-01 250.00 254.01 242.20 242.51 0.0M
2021-08-31 257.01 260.77 251.58 253.82 0.0M
2021-08-30 254.01 259.98 253.20 258.51 0.0M
2021-08-27 256.12 260.16 247.60 254.13 0.0M
2021-08-26 252.87 260.94 252.87 255.82 0.0M
2021-08-25 247.23 253.00 242.94 250.85 0.0M
2021-08-24 238.00 245.00 229.74 241.55 0.0M
2021-08-23 242.85 246.00 226.79 235.67 0.0M
2021-08-20 252.00 252.01 236.00 242.13 0.0M
2021-08-18 267.57 267.57 250.01 252.07 0.0M
2021-08-17 265.20 268.38 255.65 258.18 0.0M
2021-08-16 274.00 277.41 264.80 265.57 0.0M
2021-08-13 279.01 280.00 272.18 275.31 0.0M
2021-08-12 288.00 288.00 268.72 279.06 0.0M
2021-08-11 290.00 290.00 251.00 268.44 0.0M
2021-08-10 287.01 287.01 265.38 271.47 0.0M
2021-08-09 307.79 307.79 278.00 280.53 0.0M
2021-08-06 300.80 300.80 282.00 285.98 0.0M
2021-08-05 272.00 293.60 271.20 282.30 0.0M
2021-08-04 300.00 307.80 261.59 271.67 0.0M
2021-08-03 261.18 309.60 261.18 293.74 0.1M
2021-08-02 254.70 262.00 252.76 260.97 0.0M
2021-07-30 273.80 273.80 248.82 251.05 0.0M
2021-07-29 244.87 262.20 244.13 254.45 0.0M
2021-07-28 244.80 245.30 239.40 241.05 0.0M
2021-07-27 246.01 251.70 241.40 243.09 0.0M
2021-07-26 246.97 247.30 244.00 244.00 0.0M
2021-07-23 248.50 251.50 244.00 245.08 0.0M
2021-07-22 235.99 250.00 235.99 247.76 0.0M
2021-07-20 239.81 239.81 230.60 235.29 0.0M
2021-07-19 234.01 239.80 234.00 239.70 0.0M
2021-07-16 231.35 247.15 227.80 237.19 0.0M
2021-07-15 208.01 237.31 207.60 226.81 0.0M
2021-07-14 209.69 213.39 201.39 204.12 0.0M
2021-07-13 223.81 223.81 207.59 208.94 0.0M
2021-07-12 206.14 216.00 206.14 210.10 0.0M
2021-07-09 204.72 215.00 203.40 209.65 0.0M
2021-07-08 203.83 204.40 197.79 199.95 0.0M
2021-07-07 200.93 204.00 199.80 203.83 0.0M
2021-07-06 201.49 209.58 200.81 203.11 0.0M
2021-07-05 199.80 202.00 199.00 199.72 0.0M
2021-07-02 200.00 200.00 199.00 199.80 0.0M
2021-07-01 201.80 202.00 197.79 198.37 0.0M
2021-06-30 201.79 204.28 196.79 199.26 0.0M
2021-06-29 200.20 206.00 200.20 203.80 0.0M
2021-06-28 205.00 205.50 197.00 201.65 0.0M
2021-06-25 200.00 200.00 195.00 196.50 0.0M
2021-06-24 196.81 201.20 194.00 198.81 0.0M
2021-06-23 196.20 197.00 194.20 194.20 0.0M
2021-06-22 195.00 197.60 194.60 194.61 0.0M
2021-06-21 193.80 199.00 193.80 195.81 0.0M
2021-06-18 193.95 195.93 192.00 195.44 0.0M
2021-06-17 194.00 195.61 192.80 194.11 0.0M
2021-06-16 196.01 196.01 194.60 194.86 0.0M
2021-06-15 196.86 199.00 193.40 194.10 0.0M
2021-06-14 195.20 196.00 191.41 194.18 0.0M
2021-06-11 194.00 197.01 191.40 195.20 0.0M
2021-06-10 192.60 196.00 192.60 194.03 0.0M
2021-06-09 200.00 200.00 188.00 192.60 0.0M
2021-06-08 206.45 209.85 191.79 197.64 0.0M
2021-06-07 207.02 208.00 193.00 196.60 0.0M
2021-06-04 184.20 208.63 184.20 196.56 0.0M
2021-06-03 182.68 186.80 182.00 182.98 0.0M
2021-06-02 179.00 184.22 175.23 179.84 0.0M
2021-06-01 192.29 197.76 176.11 180.67 0.0M
2021-05-31 173.00 200.22 170.20 189.56 0.1M
2021-05-28 162.00 168.43 162.00 166.85 0.0M
2021-05-27 155.60 167.00 154.53 157.43 0.6M
2021-05-26 153.40 155.60 153.00 155.60 0.0M
2021-05-25 154.00 154.00 153.76 153.76 0.0M
2021-05-24 159.17 159.17 151.59 153.60 0.0M
2021-05-21 153.00 155.40 151.50 154.45 0.0M
2021-05-20 156.00 156.00 151.59 154.14 0.0M
2021-05-19 158.00 159.09 154.00 155.85 0.0M
2021-05-18 152.45 159.59 151.20 157.99 0.0M
2021-05-17 143.80 152.40 143.80 151.25 0.0M
2021-05-14 142.60 143.80 140.00 143.26 1.2M
2021-05-12 143.00 143.40 142.40 143.10 0.0M
2021-05-11 142.00 143.00 142.00 142.80 0.0M
2021-05-10 139.00 142.20 138.92 142.03 0.0M
2021-05-07 138.50 138.52 136.60 138.00 0.0M
2021-05-06 138.00 138.60 137.00 138.46 0.0M
2021-05-05 136.60 137.00 136.60 136.91 0.0M
2021-05-04 136.40 138.00 136.40 137.52 0.0M
2021-05-03 136.40 136.40 136.20 136.20 0.0M
2021-04-30 136.60 136.60 136.30 136.35 0.0M
2021-04-29 136.20 139.00 136.20 136.41 0.0M
2021-04-28 137.00 137.00 136.20 136.34 0.0M
2021-04-27 137.00 137.00 136.30 136.40 0.0M
2021-04-26 149.99 149.99 134.60 134.60 0.0M
2021-04-23 138.00 140.00 135.00 136.99 0.0M
2021-04-22 148.20 148.20 138.52 141.00 0.0M
2021-04-20 136.00 140.00 136.00 139.80 0.0M
2021-04-19 133.00 133.00 132.20 132.78 0.0M
2021-04-16 134.00 134.00 134.00 134.00 0.0M
2021-04-15 133.00 135.00 133.00 134.84 0.0M
2021-04-13 134.00 134.00 134.00 134.00 0.0M
2021-04-12 136.80 137.60 133.20 134.00 0.0M
2021-04-09 137.00 137.00 135.12 135.17 0.0M
2021-04-08 132.61 135.60 132.61 135.60 0.0M
2021-04-07 133.60 134.00 131.40 132.00 0.0M
2021-04-06 132.40 133.00 131.80 131.98 0.0M
2021-04-05 135.00 135.40 131.01 131.82 0.0M
2021-04-01 132.60 136.95 132.60 134.40 0.0M
2021-03-31 132.40 135.00 132.20 134.00 0.0M
2021-03-30 133.00 133.00 131.40 132.40 0.0M
2021-03-26 132.40 132.40 132.00 132.40 0.0M
2021-03-25 132.20 136.00 126.40 132.31 0.0M
2021-03-24 140.00 140.00 131.00 131.99 0.0M
2021-03-23 134.40 136.01 133.60 133.93 0.0M
2021-03-22 132.60 138.86 132.40 134.33 0.0M
2021-03-19 132.60 136.00 132.40 132.48 0.0M
2021-03-18 145.00 153.00 131.94 132.26 0.0M
2021-03-17 134.00 134.00 133.00 133.49 0.0M
2021-03-16 133.00 133.00 132.00 132.41 0.0M
2021-03-15 134.00 134.60 132.60 132.78 0.0M
2021-03-12 133.60 134.49 132.00 132.28 0.0M
2021-03-10 131.80 134.00 131.52 132.23 0.0M
2021-03-09 131.60 131.60 131.00 131.00 0.0M
2021-03-08 130.60 132.96 130.20 131.43 0.0M
2021-03-05 131.00 132.00 130.40 130.45 0.0M
2021-03-04 129.60 131.20 129.20 130.09 0.0M
2021-03-03 130.53 131.80 129.00 129.60 0.0M
2021-03-02 128.40 130.53 127.00 130.53 0.0M
2021-03-01 128.20 129.47 128.00 129.05 0.0M
2021-02-26 129.75 129.75 128.20 128.20 0.0M
2021-02-25 128.40 131.00 128.40 129.00 0.0M
2021-02-24 128.00 129.00 127.80 128.60 0.0M
2021-02-23 128.40 129.29 128.00 128.01 0.0M
2021-02-22 129.58 129.58 128.00 128.01 0.0M
2021-02-19 128.40 128.40 127.80 128.26 0.0M
2021-02-18 128.40 128.83 128.00 128.78 0.0M
2021-02-17 128.40 128.93 128.00 128.00 0.0M
2021-02-16 130.00 130.30 126.00 128.00 0.0M
2021-02-15 132.00 132.00 127.00 128.41 0.0M
2021-02-12 124.00 130.19 122.21 128.43 0.0M
2021-02-11 123.00 123.12 122.00 122.82 0.0M
2021-02-10 124.00 124.00 121.00 121.82 0.0M
2021-02-09 124.40 124.40 121.40 123.03 0.0M
2021-02-08 124.00 129.00 124.00 124.40 0.0M
2021-02-05 124.20 124.20 122.00 122.20 0.0M
2021-02-04 125.40 125.40 123.61 123.71 0.0M
2021-02-03 125.00 125.60 122.00 124.99 0.0M
2021-02-02 122.00 124.20 118.00 124.20 0.0M
2021-02-01 122.40 123.00 121.40 121.89 0.0M
2021-01-29 123.00 123.00 121.00 121.52 0.0M
2021-01-28 122.80 122.80 119.80 122.41 0.0M
2021-01-27 124.60 124.60 122.80 122.94 0.0M
2021-01-25 124.80 124.80 123.80 124.25 0.0M
2021-01-22 123.40 125.00 122.20 124.89 0.0M
2021-01-21 124.40 124.80 123.40 124.09 0.0M
2021-01-20 122.40 124.20 122.40 123.97 0.0M
2021-01-19 118.40 121.40 118.40 121.13 0.0M
2021-01-18 118.00 120.00 117.50 118.57 0.0M
2021-01-15 118.20 118.20 117.40 118.00 0.0M
2021-01-14 122.00 122.00 117.00 118.18 0.0M
2021-01-13 120.60 121.44 117.80 120.86 0.0M
2021-01-12 114.00 118.90 113.62 118.14 0.0M
2021-01-11 109.00 120.00 108.00 111.67 0.0M
2021-01-08 106.00 107.30 105.80 107.01 0.0M
2021-01-07 105.00 106.32 103.60 105.22 0.0M
2021-01-06 103.00 104.00 101.95 103.74 0.0M
2021-01-05 98.00 103.00 97.00 101.85 0.0M
2021-01-04 94.40 98.60 94.00 95.50 0.0M
2021-01-01 92.20 94.40 92.20 94.40 0.0M