PDS Limited

PDSL
🏛️ india →
312.35
Last Update: 2025-10-06
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
2023-12-29 524.60 560.60 521.65 553.80 0.0M
2023-12-28 539.90 539.90 521.50 524.20 0.0M
2023-12-27 547.15 547.15 526.45 533.65 0.0M
2023-12-26 555.00 555.00 532.60 536.40 0.0M
2023-12-22 574.35 574.85 547.20 558.40 0.0M
2023-12-21 536.50 571.50 534.60 563.65 0.0M
2023-12-20 566.95 574.00 525.00 536.60 0.0M
2023-12-19 560.55 570.60 550.00 561.10 0.0M
2023-12-18 556.05 575.85 556.05 569.20 0.0M
2023-12-15 560.00 573.55 560.00 562.20 0.0M
2023-12-14 568.10 570.20 559.80 561.40 0.0M
2023-12-13 566.50 566.65 559.90 561.50 0.0M
2023-12-12 582.45 586.00 564.00 566.85 0.0M
2023-12-11 584.00 586.00 562.90 581.05 0.0M
2023-12-08 545.15 567.95 545.15 559.90 0.0M
2023-12-07 552.00 559.90 544.15 548.85 0.0M
2023-12-06 553.90 569.90 551.60 552.80 0.0M
2023-12-05 557.00 577.55 557.00 565.20 0.0M
2023-12-04 572.60 583.90 554.85 568.35 0.0M
2023-12-01 576.00 582.40 565.60 572.55 0.0M
2023-11-30 602.75 614.15 565.45 584.65 0.0M
2023-11-29 624.95 624.95 591.00 594.60 0.0M
2023-11-28 618.95 625.10 610.00 616.35 0.0M
2023-11-24 610.15 625.55 609.45 617.35 0.0M
2023-11-23 630.00 639.40 612.85 616.75 0.0M
2023-11-22 618.40 626.45 617.70 623.25 0.0M
2023-11-21 620.10 629.00 617.30 620.85 0.0M
2023-11-20 629.00 629.90 607.30 613.30 0.0M
2023-11-17 618.00 621.20 607.20 612.35 0.0M
2023-11-16 652.05 656.00 600.20 616.40 0.0M
2023-11-15 620.65 666.00 620.00 650.70 0.0M
2023-11-13 604.00 619.45 583.95 611.55 0.0M
2023-11-12 580.00 598.75 580.00 590.00 0.0M
2023-11-10 597.80 597.80 576.00 579.45 0.0M
2023-11-09 597.80 597.80 583.40 584.55 0.0M
2023-11-08 581.95 596.00 578.50 586.05 0.0M
2023-11-07 584.90 591.80 570.95 574.15 0.0M
2023-11-06 580.00 606.20 572.95 583.40 0.0M
2023-11-03 585.05 597.75 577.05 584.60 0.0M
2023-11-02 600.20 612.00 575.20 580.00 0.0M
2023-11-01 613.95 620.50 586.95 590.00 0.0M
2023-10-31 651.85 651.85 590.60 599.65 0.0M
2023-10-30 630.45 652.60 623.70 641.35 0.0M
2023-10-27 611.00 639.00 606.45 628.05 0.0M
2023-10-26 591.00 615.00 557.25 611.00 0.0M
2023-10-25 548.05 597.25 544.60 590.30 0.0M
2023-10-23 590.15 598.10 533.30 543.50 0.0M
2023-10-20 590.05 607.70 583.85 599.50 0.0M
2023-10-19 600.00 609.00 581.50 598.40 0.0M
2023-10-18 595.00 608.30 573.65 597.20 0.0M
2023-10-17 612.50 629.45 573.30 592.15 0.0M
2023-10-16 594.85 619.00 591.85 608.40 0.0M
2023-10-13 542.05 596.15 542.05 585.65 0.0M
2023-10-12 520.00 559.00 520.00 553.20 0.1M
2023-10-11 489.25 524.40 481.00 518.90 0.0M
2023-10-10 481.40 497.55 478.00 489.40 0.0M
2023-10-09 470.20 488.00 464.65 473.80 0.0M
2023-10-06 473.85 495.10 466.95 485.10 0.0M
2023-10-05 456.05 470.20 453.65 464.65 0.0M
2023-10-04 462.00 463.00 445.40 449.95 0.0M
2023-10-03 430.00 478.80 430.00 462.35 0.0M
2023-09-29 453.05 458.65 447.95 450.25 0.0M
2023-09-28 464.95 464.95 450.50 453.60 0.0M
2023-09-27 442.60 459.60 438.75 458.70 0.0M
2023-09-26 441.60 447.40 431.00 443.05 0.0M
2023-09-25 440.05 443.25 431.95 432.90 0.0M
2023-09-22 442.05 450.80 436.95 441.20 0.0M
2023-09-21 435.40 467.95 435.40 446.45 0.0M
2023-09-20 432.05 443.30 426.50 437.50 0.0M
2023-09-18 445.05 458.95 438.05 440.30 0.0M
2023-09-15 440.50 470.00 440.50 448.95 0.0M
2023-09-14 477.05 478.65 439.80 447.90 0.0M
2023-09-13 413.10 484.05 413.10 471.90 0.1M
2023-09-12 437.25 451.30 401.00 413.30 0.1M
2023-09-11 392.60 447.10 392.45 435.40 0.1M
2023-09-08 367.85 422.55 367.85 386.30 0.1M
2023-09-07 363.00 370.05 357.10 367.40 0.0M
2023-09-06 367.05 369.00 361.75 364.35 0.0M
2023-09-05 359.95 370.20 354.10 367.50 0.0M
2023-09-04 349.95 358.00 321.50 355.15 0.0M
2023-09-01 322.35 323.10 318.70 322.40 0.0M
2023-08-31 321.00 323.50 318.00 320.30 0.0M
2023-08-30 324.20 324.25 318.35 319.05 0.0M
2023-08-29 321.55 330.00 318.05 318.85 0.0M
2023-08-28 330.85 330.85 316.45 318.20 0.0M
2023-08-25 322.00 322.15 316.95 318.90 0.0M
2023-08-24 325.30 327.00 318.65 319.55 0.0M
2023-08-23 336.00 336.05 322.95 324.95 0.0M
2023-08-22 320.15 334.15 320.15 332.20 0.0M
2023-08-21 318.05 323.20 318.05 322.50 0.0M
2023-08-18 322.00 325.35 317.10 318.55 0.0M
2023-08-17 323.35 323.35 319.95 322.00 0.0M
2023-08-16 327.95 327.95 321.00 321.40 0.0M
2023-08-14 324.75 325.45 317.60 322.30 0.0M
2023-08-11 328.10 328.10 321.15 322.85 0.0M
2023-08-10 323.05 328.20 321.35 321.65 0.0M
2023-08-09 324.75 326.75 321.20 323.30 0.0M
2023-08-08 335.80 335.80 320.00 322.55 0.0M
2023-08-07 322.10 326.35 317.55 321.95 0.0M
2023-08-04 322.20 324.70 320.55 322.30 0.0M
2023-08-03 323.85 324.80 318.65 322.75 0.0M
2023-08-02 322.80 326.55 320.90 323.85 0.0M
2023-08-01 326.95 327.95 323.10 323.95 0.0M
2023-07-31 324.95 330.15 323.75 324.65 0.0M
2023-07-28 325.10 328.50 321.00 323.45 0.0M
2023-07-27 332.05 335.95 321.95 325.00 0.0M
2023-07-26 357.85 360.25 346.95 348.35 0.0M
2023-07-25 357.80 361.55 351.05 354.30 0.0M
2023-07-24 342.05 363.00 342.05 354.30 0.0M
2023-07-21 354.50 354.50 343.80 346.30 0.0M
2023-07-20 346.60 353.00 344.00 348.65 0.0M
2023-07-19 348.95 351.00 344.45 346.55 0.0M
2023-07-18 352.25 355.05 340.20 343.90 0.0M
2023-07-17 332.25 349.00 332.25 347.95 0.0M
2023-07-14 341.50 344.80 335.00 339.00 0.0M
2023-07-13 350.00 352.00 340.00 341.90 0.0M
2023-07-12 357.00 357.00 348.30 350.35 0.0M
2023-07-11 353.95 358.25 351.25 354.65 0.0M
2023-07-10 358.30 358.30 345.65 354.10 0.0M
2023-07-07 356.00 356.00 345.00 354.25 0.0M
2023-07-06 354.05 355.55 345.55 346.90 0.0M
2023-07-05 347.10 356.45 347.10 353.75 0.0M
2023-07-04 348.35 350.25 343.00 344.90 0.0M
2023-07-03 343.65 350.85 340.15 348.45 0.0M
2023-06-30 348.75 360.15 335.55 338.60 0.0M
2023-06-28 349.25 356.60 348.75 349.70 0.0M
2023-06-27 353.70 356.60 344.20 346.75 0.0M
2023-06-26 354.00 358.25 350.80 351.45 0.0M
2023-06-23 341.05 354.15 341.05 353.10 0.0M
2023-06-22 351.15 357.50 343.55 346.60 0.0M
2023-06-21 358.25 362.35 347.25 351.00 0.0M
2023-06-20 349.00 360.00 349.00 356.55 0.0M
2023-06-19 360.05 363.85 349.95 355.70 0.0M
2023-06-16 335.20 370.05 335.20 360.70 0.0M
2023-06-15 344.25 350.00 337.75 339.00 0.0M
2023-06-14 348.65 355.00 341.80 344.25 0.2M
2023-06-13 341.40 343.00 338.55 340.45 0.0M
2023-06-12 338.05 344.70 338.05 342.15 0.0M
2023-06-09 341.95 343.20 335.25 338.20 0.0M
2023-06-08 348.25 349.50 335.05 342.70 0.0M
2023-06-07 350.15 354.45 346.10 347.10 0.0M
2023-06-06 340.10 353.10 339.15 346.45 0.0M
2023-06-05 333.00 343.30 331.40 339.00 0.0M
2023-06-02 338.10 338.10 325.35 329.65 0.0M
2023-06-01 324.15 329.65 322.55 324.75 0.0M
2023-05-31 325.85 325.85 320.50 323.00 0.0M
2023-05-30 327.00 327.85 321.80 324.45 0.0M
2023-05-29 329.00 330.10 322.55 327.65 0.0M
2023-05-26 326.00 335.25 326.00 327.65 0.0M
2023-05-25 316.00 334.30 304.05 325.55 0.0M
2023-05-24 325.00 325.00 315.00 315.70 0.0M
2023-05-23 323.05 325.85 319.00 323.65 0.0M
2023-05-22 323.00 326.35 315.55 322.90 0.0M
2023-05-19 328.40 328.55 320.00 322.75 0.0M
2023-05-18 331.60 332.65 326.15 327.95 0.0M
2023-05-17 331.45 338.05 326.40 329.00 0.0M
2023-05-16 339.00 339.00 330.05 331.45 0.0M
2023-05-15 336.05 343.20 329.20 331.80 0.0M
2023-05-12 354.95 360.85 334.05 337.05 0.0M
2023-05-11 375.80 375.80 358.90 363.45 0.0M
2023-05-10 377.55 382.50 372.00 375.40 0.0M
2023-05-09 373.90 379.00 368.55 375.60 0.0M
2023-05-08 360.05 375.90 356.50 373.90 0.0M
2023-05-05 356.60 368.40 356.55 359.25 0.0M
2023-05-04 369.85 370.05 357.80 361.00 0.0M
2023-05-03 346.10 369.55 346.10 368.00 0.0M
2023-05-02 341.75 361.50 340.95 343.45 0.0M
2023-04-28 367.05 373.55 356.85 358.55 0.0M
2023-04-27 369.00 383.00 365.00 366.75 0.0M
2023-04-26 352.30 373.35 352.30 368.40 0.0M
2023-04-25 354.05 363.55 352.55 353.90 0.0M
2023-04-24 350.05 360.00 346.00 355.55 0.0M
2023-04-21 353.65 364.00 347.70 349.00 0.0M
2023-04-20 351.25 353.00 337.80 347.85 0.3M
2023-04-19 339.00 354.50 339.00 349.50 0.0M
2023-04-18 351.10 352.50 343.55 345.20 0.0M
2023-04-17 342.85 360.10 342.85 349.80 0.0M
2023-04-13 350.00 353.75 347.15 349.70 0.0M
2023-04-12 351.10 351.10 343.95 348.80 0.0M
2023-04-11 353.30 356.15 347.00 348.50 0.0M
2023-04-10 359.00 361.00 332.80 350.75 0.0M
2023-04-06 336.00 345.00 333.20 343.35 0.0M
2023-04-05 338.00 345.30 333.95 337.20 0.0M
2023-04-03 332.30 340.30 332.30 336.25 0.0M
2023-03-31 335.00 343.95 331.00 332.00 0.0M
2023-03-29 338.60 347.15 336.00 339.40 0.0M
2023-03-28 335.75 349.50 330.00 343.00 0.0M
2023-03-27 335.05 338.30 331.00 335.15 0.0M
2023-03-24 334.50 342.75 328.55 334.35 0.0M
2023-03-23 336.05 344.85 330.00 333.05 0.0M
2023-03-22 339.25 345.00 336.25 340.65 0.0M
2023-03-21 333.00 342.30 333.00 337.15 0.0M
2023-03-20 345.25 348.00 334.40 336.05 0.0M
2023-03-17 342.10 349.30 338.25 346.30 0.0M
2023-03-16 354.85 354.85 336.00 340.65 0.0M
2023-03-15 344.80 345.50 336.60 342.80 0.0M
2023-03-14 340.25 344.60 337.05 342.20 0.0M
2023-03-13 347.95 352.60 340.00 342.00 0.0M
2023-03-10 346.30 355.00 343.65 349.40 0.0M
2023-03-09 358.00 358.00 345.20 349.40 0.0M
2023-03-08 331.50 358.80 331.45 357.55 0.0M
2023-03-06 331.00 335.50 328.05 329.85 0.0M
2023-03-03 329.40 339.15 326.00 330.60 0.0M
2023-03-02 330.65 334.70 324.70 328.40 0.0M
2023-03-01 324.00 335.00 323.95 329.90 0.0M
2023-02-28 330.50 332.00 323.15 324.20 0.0M
2023-02-27 333.60 338.50 327.95 328.60 0.0M
2023-02-24 341.05 343.50 331.85 333.30 0.0M
2023-02-23 341.55 343.65 335.00 341.00 0.0M
2023-02-22 336.50 340.50 334.90 338.10 0.0M
2023-02-21 346.10 349.00 330.75 336.50 0.0M
2023-02-20 350.55 350.55 335.15 337.00 0.0M
2023-02-17 343.95 352.65 338.10 344.20 0.0M
2023-02-16 328.00 343.60 326.25 341.30 0.0M
2023-02-15 328.20 328.20 308.10 320.15 0.0M
2023-02-14 313.00 315.00 310.00 314.05 0.0M
2023-02-13 305.00 322.00 305.00 312.70 0.0M
2023-02-10 318.15 319.90 312.80 313.65 0.0M
2023-02-09 307.00 322.65 307.00 319.20 0.0M
2023-02-08 304.65 318.80 300.10 315.80 0.0M
2023-02-07 309.80 310.50 301.50 303.95 0.0M
2023-02-06 309.00 312.00 306.05 308.40 0.0M
2023-02-03 300.05 324.95 300.05 305.85 0.0M
2023-02-02 340.00 340.00 301.70 305.65 0.0M
2023-02-01 319.40 335.65 308.85 312.65 0.0M
2023-01-31 309.90 318.10 301.40 315.80 0.0M
2023-01-30 313.00 321.00 306.35 308.10 0.0M
2023-01-27 326.00 329.90 313.30 315.90 0.0M
2023-01-25 332.00 337.35 318.80 323.90 0.0M
2023-01-24 337.65 340.05 332.90 337.65 0.0M
2023-01-23 325.00 338.35 325.00 335.10 0.0M
2023-01-20 339.50 339.80 327.35 330.90 0.0M
2023-01-19 337.20 342.00 336.00 339.35 0.0M
2023-01-18 350.00 350.35 338.00 341.45 0.0M
2023-01-17 346.70 363.95 341.85 344.45 0.0M
2023-01-16 346.30 346.55 337.90 338.45 0.0M
2023-01-13 338.70 343.15 338.40 339.95 0.0M
2023-01-12 339.50 342.60 338.00 341.80 0.0M
2023-01-11 339.00 342.35 338.00 338.70 0.0M
2023-01-10 350.00 350.00 337.75 338.55 0.0M
2023-01-09 359.90 359.90 340.90 342.25 0.0M
2023-01-06 348.70 348.70 343.50 344.35 0.0M
2023-01-05 352.50 352.50 346.60 348.55 0.0M
2023-01-04 352.95 354.70 344.60 350.05 0.0M
2023-01-03 373.50 373.50 341.10 351.20 0.0M
2023-01-02 350.00 354.50 346.50 351.75 0.0M