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
2022-12-30 350.05 350.05 346.00 346.70 0.0M
2022-12-29 349.45 353.10 341.00 344.20 0.0M
2022-12-28 342.00 361.95 340.50 352.20 0.0M
2022-12-27 360.00 360.05 344.20 345.00 0.0M
2022-12-26 344.00 347.65 328.05 344.50 0.0M
2022-12-23 355.00 355.00 315.00 319.10 0.0M
2022-12-22 354.35 354.35 329.45 332.95 0.0M
2022-12-21 375.00 375.00 336.15 339.05 0.0M
2022-12-20 352.65 354.85 345.00 352.35 0.0M
2022-12-19 353.80 360.15 349.80 354.10 0.0M
2022-12-16 358.00 360.15 345.05 355.45 0.0M
2022-12-15 357.00 364.65 354.10 358.00 0.0M
2022-12-14 359.45 364.50 354.70 356.40 0.0M
2022-12-13 365.30 366.00 356.70 360.85 0.0M
2022-12-12 361.65 365.00 355.50 362.45 0.0M
2022-12-09 367.65 367.65 352.10 357.85 0.0M
2022-12-08 362.80 366.45 357.60 361.80 0.0M
2022-12-07 367.35 371.80 356.00 361.90 0.0M
2022-12-06 377.25 378.60 366.00 367.05 0.0M
2022-12-05 367.30 378.00 367.30 373.45 0.0M
2022-12-02 355.00 371.25 349.65 365.40 0.0M
2022-12-01 355.00 357.90 346.80 350.70 0.0M
2022-11-30 358.40 358.40 349.10 350.95 0.0M
2022-11-29 350.00 353.80 346.80 350.95 0.0M
2022-11-28 342.20 351.70 342.20 348.65 0.0M
2022-11-25 365.00 365.00 344.50 347.20 0.0M
2022-11-24 357.95 357.95 348.85 355.65 0.0M
2022-11-23 344.00 354.95 323.95 348.25 0.0M
2022-11-22 350.00 350.00 328.00 330.85 0.0M
2022-11-21 344.10 344.50 338.00 338.00 0.0M
2022-11-18 344.50 348.50 335.50 341.45 0.0M
2022-11-17 346.45 349.95 342.65 344.45 0.0M
2022-11-16 348.50 354.95 341.70 345.70 0.0M
2022-11-15 349.75 353.50 345.90 346.70 0.0M
2022-11-14 354.20 354.50 346.70 349.70 0.0M
2022-11-11 364.40 364.55 345.15 350.85 0.0M
2022-11-10 353.90 362.00 345.75 350.30 0.0M
2022-11-09 355.70 367.15 348.20 360.35 0.0M
2022-11-07 361.70 363.55 312.05 353.40 1.8M
2022-11-04 327.80 382.35 318.30 367.90 0.0M
2022-11-03 337.00 349.00 315.60 321.90 0.0M
2022-11-02 313.15 323.50 313.15 320.10 0.0M
2022-11-01 304.90 318.55 299.70 314.15 0.0M
2022-10-31 285.00 303.00 285.00 300.70 0.0M
2022-10-28 295.05 305.00 293.80 298.00 0.0M
2022-10-27 298.75 299.20 295.00 295.35 0.0M
2022-10-25 300.40 301.50 297.00 299.65 0.0M
2022-10-24 299.10 305.00 299.10 302.15 0.0M
2022-10-21 301.60 301.60 296.10 299.10 0.0M
2022-10-20 299.80 305.00 296.75 299.00 0.0M
2022-10-19 305.00 306.90 298.00 300.00 0.0M
2022-10-18 304.40 312.00 297.35 305.65 0.0M
2022-10-17 307.75 307.75 295.50 298.75 0.0M
2022-10-14 287.05 317.30 287.05 305.60 0.0M
2022-10-13 295.15 305.00 282.00 292.45 0.0M
2022-10-12 292.05 294.15 291.25 294.15 0.0M
2022-10-11 282.00 299.00 282.00 288.75 0.0M
2022-10-10 293.90 298.15 289.50 292.80 0.0M
2022-10-07 300.20 302.00 288.05 293.85 0.0M
2022-10-06 305.00 305.00 296.05 300.25 0.0M
2022-10-04 303.10 306.40 295.00 298.50 0.0M
2022-10-03 298.45 305.50 296.80 301.00 0.0M
2022-09-30 298.00 302.80 295.00 300.05 0.0M
2022-09-29 303.45 310.00 297.30 302.65 0.0M
2022-09-28 302.80 308.20 299.25 304.35 0.0M
2022-09-27 312.65 316.35 300.00 301.70 0.0M
2022-09-26 320.00 320.00 300.00 305.90 0.0M
2022-09-23 309.95 310.90 299.00 305.50 0.0M
2022-09-22 310.50 315.50 303.60 305.95 0.0M
2022-09-21 318.00 319.80 310.00 312.85 0.0M
2022-09-20 305.00 325.00 305.00 324.85 0.0M
2022-09-19 300.00 313.55 300.00 303.65 0.0M
2022-09-16 309.45 314.60 300.95 305.45 0.0M
2022-09-15 323.05 323.05 308.00 312.70 0.0M
2022-09-14 301.15 324.55 301.15 320.35 0.0M
2022-09-13 333.50 335.20 318.95 323.40 0.0M
2022-09-12 316.30 338.95 316.30 332.20 0.0M
2022-09-09 334.25 339.95 316.80 320.25 0.0M
2022-09-08 332.00 339.90 330.10 334.90 0.0M
2022-09-07 333.10 337.40 331.05 334.85 0.0M
2022-09-06 318.40 343.05 318.40 334.15 0.0M
2022-09-05 315.50 319.05 311.90 314.15 0.0M
2022-09-02 327.40 330.00 298.70 315.50 0.0M
2022-09-01 339.20 339.20 324.40 327.35 0.0M
2022-08-30 335.10 346.90 320.55 337.70 0.0M
2022-08-29 342.00 342.00 325.40 337.15 0.0M
2022-08-26 360.00 364.00 344.00 346.95 0.0M
2022-08-25 339.01 354.00 332.99 348.50 0.0M
2022-08-24 339.86 341.98 337.99 338.40 0.0M
2022-08-23 319.74 341.99 319.73 338.38 0.0M
2022-08-22 348.98 348.98 333.00 335.14 0.0M
2022-08-19 344.00 347.81 333.77 341.52 0.0M
2022-08-18 359.00 365.97 344.12 349.58 0.0M
2022-08-17 366.00 372.62 356.00 356.66 0.0M
2022-08-16 354.20 363.76 354.00 358.04 0.0M
2022-08-12 341.21 352.45 341.21 347.53 0.0M
2022-08-11 336.43 346.00 329.39 341.21 0.0M
2022-08-10 335.99 341.99 332.00 341.59 0.0M
2022-08-08 339.58 341.86 332.60 335.98 0.0M
2022-08-05 349.90 349.90 339.46 342.13 0.0M
2022-08-04 345.16 347.01 340.00 345.35 0.0M
2022-08-03 332.40 348.66 332.02 339.08 0.0M
2022-08-02 343.00 346.00 326.99 332.37 0.0M
2022-08-01 339.24 343.00 338.60 341.84 0.0M
2022-07-29 335.22 340.00 335.01 338.54 0.0M
2022-07-28 339.12 341.34 335.51 335.60 0.0M
2022-07-27 347.98 350.01 328.59 336.14 0.0M
2022-07-26 343.61 352.00 340.00 341.94 0.0M
2022-07-25 363.20 367.80 341.01 350.81 0.0M
2022-07-22 343.40 365.91 343.40 361.24 0.0M
2022-07-21 341.50 351.00 341.50 348.38 0.0M
2022-07-20 345.60 346.35 339.88 342.76 0.0M
2022-07-19 338.12 345.44 333.39 340.61 0.0M
2022-07-18 340.70 340.70 337.52 340.42 0.0M
2022-07-15 336.01 336.01 332.90 333.21 0.0M
2022-07-14 338.53 338.80 331.20 331.71 0.0M
2022-07-13 334.22 348.80 334.21 338.65 0.0M
2022-07-12 332.43 339.78 332.02 335.07 0.0M
2022-07-11 345.00 346.19 334.02 337.35 0.0M
2022-07-08 342.00 345.00 337.71 344.48 0.0M
2022-07-07 338.17 340.00 338.01 339.68 0.0M
2022-07-06 335.00 338.98 330.87 333.70 0.0M
2022-07-05 338.65 341.35 327.40 334.13 0.0M
2022-07-04 341.59 341.60 338.00 341.56 0.0M
2022-07-01 340.39 341.37 328.72 340.60 0.0M
2022-06-30 340.99 345.80 332.46 333.72 0.0M
2022-06-29 334.41 343.73 333.39 341.63 0.0M
2022-06-28 336.73 342.20 334.40 342.20 0.0M
2022-06-27 330.00 349.80 330.00 341.87 0.0M
2022-06-24 324.00 328.98 322.27 328.49 0.0M
2022-06-23 317.35 324.00 317.35 320.30 0.0M
2022-06-22 315.01 319.45 310.39 312.02 0.0M
2022-06-21 316.76 320.00 310.28 316.68 0.0M
2022-06-20 313.61 321.26 310.00 316.80 0.0M
2022-06-17 322.23 322.23 313.16 320.26 0.0M
2022-06-16 300.00 330.00 300.00 319.91 0.0M
2022-06-15 315.74 324.13 315.74 319.93 0.0M
2022-06-14 318.56 322.00 311.78 316.20 0.0M
2022-06-13 320.00 325.80 311.04 323.35 0.0M
2022-06-10 323.93 329.23 323.00 327.76 0.0M
2022-06-09 319.01 341.69 311.75 328.54 0.0M
2022-06-08 318.46 328.39 310.40 321.84 0.0M
2022-06-07 331.28 331.96 318.70 321.16 0.0M
2022-06-06 347.84 347.84 332.82 332.82 0.0M
2022-06-03 348.63 351.92 334.35 335.56 0.0M
2022-06-02 360.00 360.00 339.00 339.08 0.0M
2022-06-01 335.28 343.99 335.28 341.63 0.0M
2022-05-31 330.42 343.43 329.85 335.60 0.0M
2022-05-30 332.00 336.39 328.53 336.39 0.0M
2022-05-27 324.52 330.00 320.24 324.03 0.0M
2022-05-26 321.54 322.59 309.70 321.67 0.0M
2022-05-25 328.53 329.01 316.20 316.20 0.0M
2022-05-24 338.00 338.00 320.79 323.05 0.0M
2022-05-23 344.77 346.00 332.00 335.77 0.0M
2022-05-20 345.56 349.39 339.99 341.37 0.0M
2022-05-19 352.40 363.93 334.00 336.40 0.0M
2022-05-18 332.78 369.99 332.78 351.66 0.0M
2022-05-17 327.93 333.80 320.72 324.08 0.0M
2022-05-16 327.60 360.00 312.00 316.82 0.0M
2022-05-13 321.21 331.59 319.89 327.29 0.0M
2022-05-12 320.73 323.51 307.19 316.68 0.0M
2022-05-11 320.01 322.00 310.02 315.71 0.0M
2022-05-10 320.53 320.53 311.15 317.02 0.0M
2022-05-09 324.41 334.80 314.44 325.88 0.0M
2022-05-06 330.00 340.00 316.40 332.85 0.0M
2022-05-05 334.47 339.90 330.50 331.68 0.0M
2022-05-04 346.01 349.72 334.00 339.33 0.0M
2022-05-02 346.41 348.77 337.60 343.93 0.0M
2022-04-29 346.00 353.23 339.40 345.68 0.0M
2022-04-28 341.21 348.36 335.39 344.16 0.0M
2022-04-27 349.85 349.93 336.10 340.70 0.0M
2022-04-26 356.00 356.00 337.01 339.12 0.0M
2022-04-25 354.00 354.00 337.81 338.50 0.0M
2022-04-22 340.20 362.48 338.00 347.21 0.0M
2022-04-21 348.78 348.78 342.01 346.76 0.0M
2022-04-20 355.72 355.72 340.07 341.66 0.0M
2022-04-19 357.60 362.00 343.41 345.41 0.0M
2022-04-18 344.29 367.00 344.29 352.98 0.0M
2022-04-13 338.37 342.69 336.01 338.12 0.0M
2022-04-12 344.27 346.75 332.02 338.93 0.0M
2022-04-11 352.24 352.24 344.27 345.24 0.0M
2022-04-08 360.00 360.00 348.27 349.34 0.0M
2022-04-07 352.82 355.87 348.02 350.63 0.0M
2022-04-06 372.00 372.00 346.27 353.91 0.0M
2022-04-05 354.52 356.13 349.36 350.00 0.0M
2022-04-04 352.39 355.13 348.00 353.14 0.0M
2022-04-01 344.44 352.00 343.60 348.11 0.0M
2022-03-31 339.99 352.60 336.48 347.17 0.0M
2022-03-30 318.39 342.00 318.39 339.03 0.0M
2022-03-29 331.69 332.00 319.00 322.12 0.0M
2022-03-28 336.41 339.06 330.00 331.16 0.0M
2022-03-25 347.85 350.75 339.00 340.07 0.0M
2022-03-24 350.00 350.40 343.00 347.28 0.0M
2022-03-23 352.13 361.20 350.00 351.65 0.0M
2022-03-22 352.41 360.00 350.00 356.77 0.0M
2022-03-21 348.43 414.84 343.21 359.26 0.0M
2022-03-17 359.33 361.25 343.00 345.70 0.0M
2022-03-16 341.19 349.70 338.19 347.68 0.0M
2022-03-15 339.29 345.40 333.00 342.63 0.0M
2022-03-14 326.18 342.60 325.46 334.61 0.0M
2022-03-11 326.18 326.18 316.00 326.00 0.0M
2022-03-10 350.00 350.00 323.57 328.35 0.0M
2022-03-09 327.00 327.80 309.00 323.08 0.0M
2022-03-08 309.11 311.00 300.00 302.78 0.0M
2022-03-07 310.01 316.80 304.40 309.81 0.0M
2022-03-04 315.79 320.85 310.00 318.63 0.0M
2022-03-03 323.58 331.00 313.58 318.87 0.0M
2022-03-02 325.61 332.01 317.30 323.96 0.0M
2022-02-28 327.97 333.20 314.62 333.05 0.0M
2022-02-25 304.00 327.18 304.00 316.66 0.0M
2022-02-24 324.00 324.00 295.19 301.71 0.0M
2022-02-23 322.92 326.47 318.40 323.34 0.0M
2022-02-22 307.71 330.46 299.00 319.49 0.0M
2022-02-21 319.02 344.73 300.82 327.50 0.0M
2022-02-18 326.01 332.99 320.00 324.10 0.0M
2022-02-17 338.81 354.19 333.42 336.63 0.0M
2022-02-16 345.61 349.77 337.43 345.54 0.0M
2022-02-15 356.00 356.00 325.80 336.80 0.0M
2022-02-14 337.01 356.24 332.22 335.71 0.0M
2022-02-11 371.08 371.51 355.55 356.70 0.0M
2022-02-10 367.74 369.60 358.00 364.40 0.0M
2022-02-09 371.80 372.80 354.72 360.08 0.0M
2022-02-08 373.67 377.62 357.20 367.24 0.0M
2022-02-07 393.19 393.20 370.07 371.68 0.0M
2022-02-04 395.30 398.18 381.86 386.52 0.0M
2022-02-03 386.00 401.98 384.88 396.46 0.0M
2022-02-02 373.00 383.20 373.00 381.39 0.0M
2022-02-01 374.00 388.40 360.22 382.55 0.0M
2022-01-31 348.52 362.58 348.52 358.73 0.0M
2022-01-28 346.76 352.18 337.60 338.33 0.0M
2022-01-27 347.26 352.55 334.23 341.30 0.0M
2022-01-25 347.21 360.20 343.20 353.58 0.0M
2022-01-24 419.99 419.99 343.40 349.65 0.0M
2022-01-21 370.37 370.97 353.83 357.86 0.0M
2022-01-20 369.89 378.00 369.21 371.58 0.0M
2022-01-19 355.09 371.01 351.60 360.15 0.0M
2022-01-18 364.71 364.71 349.00 352.04 0.0M
2022-01-17 335.00 364.80 335.00 355.78 0.0M
2022-01-14 330.29 342.81 328.00 340.19 0.0M
2022-01-13 336.00 339.00 321.58 335.28 0.0M
2022-01-12 351.01 355.47 334.57 338.01 0.0M
2022-01-11 352.00 356.80 344.00 346.92 0.0M
2022-01-10 322.60 358.20 322.60 351.14 0.0M
2022-01-07 327.83 328.49 319.00 322.26 0.0M
2022-01-06 319.01 329.00 311.20 325.64 0.0M
2022-01-05 330.81 333.44 318.39 319.88 0.0M
2022-01-04 340.79 340.80 330.00 331.63 0.0M
2022-01-03 338.55 340.00 330.80 331.92 0.0M