Price Data Selection & Download
PDS Share Price All Time Records & Statistics (Oct 2014 - Jul 2026)
2894 daily OHLCV records on NSE from Oct. 2014 to July 2026. Examine PDSL Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹666.00
November 15, 2023
NSE Exchange
Share Price All Time Low
₹24.80
November 17, 2014
NSE Exchange
Highest Volume Trading Day
12,560,539
April 07, 2026 • ₹288.55
NSE Exchange
Share Price History Data (Oct 2014 - Jul 2026)
PDSL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹354.00 | ₹356.75 | ₹347.30 | ₹352.00 | 285,160 |
| 2026-07-23 | ₹353.10 | ₹360.45 | ₹351.25 | ₹356.50 | 277,585 |
| 2026-07-22 | ₹361.65 | ₹364.50 | ₹352.10 | ₹356.65 | 123,745 |
| 2026-07-21 | ₹366.20 | ₹368.00 | ₹359.40 | ₹364.80 | 279,531 |
| 2026-07-20 | ₹360.25 | ₹368.00 | ₹358.00 | ₹364.35 | 162,637 |
| 2026-07-17 | ₹369.80 | ₹369.80 | ₹357.35 | ₹361.85 | 179,438 |
| 2026-07-16 | ₹375.00 | ₹377.85 | ₹365.00 | ₹368.75 | 317,685 |
| 2026-07-15 | ₹395.00 | ₹404.90 | ₹374.00 | ₹377.20 | 1,713,238 |
| 2026-07-14 | ₹390.00 | ₹418.50 | ₹375.00 | ₹382.25 | 9,246,576 |
| 2026-07-13 | ₹352.00 | ₹365.40 | ₹347.05 | ₹359.35 | 68,812 |
| 2026-07-10 | ₹351.70 | ₹360.00 | ₹351.70 | ₹356.85 | 37,467 |
| 2026-07-09 | ₹345.05 | ₹353.95 | ₹345.05 | ₹349.65 | 44,223 |
| 2026-07-08 | ₹358.00 | ₹358.50 | ₹344.10 | ₹346.05 | 93,080 |
| 2026-07-07 | ₹364.35 | ₹370.40 | ₹358.10 | ₹360.00 | 137,753 |
| 2026-07-06 | ₹368.45 | ₹369.50 | ₹357.40 | ₹364.35 | 118,077 |
| 2026-07-03 | ₹370.90 | ₹375.85 | ₹362.35 | ₹366.65 | 118,160 |
| 2026-07-02 | ₹364.65 | ₹381.15 | ₹363.85 | ₹368.95 | 378,450 |
| 2026-07-01 | ₹366.45 | ₹369.15 | ₹361.80 | ₹362.30 | 92,828 |
| 2026-06-30 | ₹349.70 | ₹371.70 | ₹348.50 | ₹365.40 | 445,003 |
| 2026-06-29 | ₹361.05 | ₹361.05 | ₹345.00 | ₹350.10 | 106,481 |
| 2026-06-25 | ₹358.00 | ₹367.00 | ₹355.35 | ₹360.15 | 249,123 |
| 2026-06-24 | ₹354.75 | ₹373.75 | ₹349.00 | ₹357.05 | 708,523 |
| 2026-06-23 | ₹350.70 | ₹359.45 | ₹345.05 | ₹354.40 | 239,432 |
| 2026-06-22 | ₹340.00 | ₹351.00 | ₹332.75 | ₹347.25 | 169,116 |
| 2026-06-19 | ₹344.00 | ₹344.00 | ₹336.55 | ₹338.75 | 154,778 |
| 2026-06-18 | ₹339.30 | ₹352.00 | ₹338.25 | ₹346.75 | 362,728 |
| 2026-06-17 | ₹335.65 | ₹345.00 | ₹326.55 | ₹337.05 | 229,314 |
| 2026-06-16 | ₹319.40 | ₹348.00 | ₹317.40 | ₹335.65 | 1,648,298 |
| 2026-06-15 | ₹308.20 | ₹321.50 | ₹308.00 | ₹320.10 | 139,046 |
| 2026-06-12 | ₹301.30 | ₹307.70 | ₹296.00 | ₹305.80 | 53,346 |
| 2026-06-11 | ₹302.25 | ₹302.25 | ₹296.15 | ₹300.35 | 56,232 |
| 2026-06-10 | ₹308.15 | ₹308.40 | ₹301.00 | ₹302.25 | 100,983 |
| 2026-06-09 | ₹307.00 | ₹312.10 | ₹299.50 | ₹306.00 | 125,311 |
| 2026-06-08 | ₹318.60 | ₹321.90 | ₹306.00 | ₹309.25 | 100,262 |
| 2026-06-05 | ₹321.80 | ₹322.20 | ₹315.10 | ₹320.20 | 89,571 |
| 2026-06-04 | ₹304.70 | ₹324.90 | ₹302.75 | ₹320.10 | 377,364 |
| 2026-06-03 | ₹300.00 | ₹306.90 | ₹293.65 | ₹303.30 | 96,337 |
| 2026-06-02 | ₹296.80 | ₹305.35 | ₹292.00 | ₹301.80 | 95,149 |
| 2026-06-01 | ₹306.10 | ₹315.90 | ₹296.80 | ₹303.90 | 338,236 |
| 2026-05-29 | ₹297.00 | ₹303.35 | ₹295.30 | ₹302.20 | 104,905 |
| 2026-05-27 | ₹300.50 | ₹302.60 | ₹293.50 | ₹299.45 | 341,166 |
| 2026-05-26 | ₹299.50 | ₹303.25 | ₹295.05 | ₹301.20 | 167,316 |
| 2026-05-25 | ₹290.00 | ₹302.00 | ₹288.85 | ₹299.50 | 164,098 |
| 2026-05-22 | ₹295.70 | ₹297.35 | ₹288.00 | ₹288.25 | 93,917 |
| 2026-05-21 | ₹299.50 | ₹299.50 | ₹292.85 | ₹294.25 | 70,753 |
| 2026-05-20 | ₹292.00 | ₹296.00 | ₹290.05 | ₹294.35 | 121,336 |
| 2026-05-19 | ₹295.00 | ₹301.60 | ₹291.30 | ₹293.80 | 190,585 |
| 2026-05-18 | ₹280.35 | ₹307.65 | ₹274.30 | ₹297.05 | 857,754 |
| 2026-05-15 | ₹279.30 | ₹287.15 | ₹276.20 | ₹280.25 | 48,666 |
| 2026-05-14 | ₹281.10 | ₹286.75 | ₹277.85 | ₹279.50 | 56,665 |
| 2026-05-13 | ₹286.70 | ₹286.70 | ₹280.00 | ₹280.90 | 31,090 |
| 2026-05-12 | ₹292.95 | ₹292.95 | ₹283.20 | ₹285.00 | 76,132 |
| 2026-05-11 | ₹300.65 | ₹302.00 | ₹290.05 | ₹292.95 | 67,318 |
| 2026-05-08 | ₹298.00 | ₹303.80 | ₹295.20 | ₹300.65 | 56,635 |
| 2026-05-07 | ₹287.85 | ₹303.00 | ₹287.85 | ₹300.20 | 135,031 |
| 2026-05-06 | ₹279.20 | ₹289.90 | ₹278.00 | ₹287.85 | 102,149 |
| 2026-05-05 | ₹279.00 | ₹280.15 | ₹275.50 | ₹277.75 | 41,283 |
| 2026-05-04 | ₹277.80 | ₹281.90 | ₹276.60 | ₹279.75 | 33,133 |
| 2026-04-30 | ₹275.30 | ₹281.55 | ₹270.00 | ₹277.80 | 101,123 |
| 2026-04-29 | ₹283.40 | ₹284.80 | ₹276.60 | ₹277.45 | 60,042 |
| 2026-04-28 | ₹279.75 | ₹284.90 | ₹277.20 | ₹283.40 | 174,599 |
| 2026-04-27 | ₹280.00 | ₹288.55 | ₹278.10 | ₹279.80 | 282,956 |
| 2026-04-24 | ₹286.90 | ₹288.80 | ₹276.30 | ₹279.45 | 156,485 |
| 2026-04-23 | ₹288.00 | ₹291.00 | ₹284.50 | ₹285.45 | 58,729 |
| 2026-04-22 | ₹290.80 | ₹291.15 | ₹286.10 | ₹289.40 | 92,977 |
| 2026-04-21 | ₹290.25 | ₹299.80 | ₹289.55 | ₹290.80 | 81,444 |
| 2026-04-20 | ₹299.25 | ₹300.00 | ₹292.10 | ₹293.90 | 75,455 |
| 2026-04-17 | ₹300.15 | ₹307.85 | ₹296.80 | ₹301.25 | 181,859 |
| 2026-04-16 | ₹306.00 | ₹306.00 | ₹295.20 | ₹300.70 | 103,574 |
| 2026-04-15 | ₹299.20 | ₹304.00 | ₹289.80 | ₹302.55 | 213,556 |
| 2026-04-13 | ₹292.00 | ₹292.00 | ₹282.20 | ₹288.80 | 142,765 |
| 2026-04-10 | ₹299.00 | ₹299.95 | ₹292.00 | ₹294.95 | 141,832 |
| 2026-04-09 | ₹297.45 | ₹301.00 | ₹290.50 | ₹298.10 | 175,939 |
| 2026-04-08 | ₹300.05 | ₹303.85 | ₹293.20 | ₹297.45 | 961,215 |
| 2026-04-07 | ₹296.85 | ₹329.00 | ₹282.40 | ₹288.55 | 12,560,539 |
| 2026-04-06 | ₹286.00 | ₹289.95 | ₹280.60 | ₹287.80 | 44,749 |
| 2026-04-02 | ₹274.25 | ₹292.00 | ₹264.00 | ₹285.15 | 110,199 |
| 2026-04-01 | ₹268.00 | ₹286.00 | ₹266.65 | ₹278.45 | 90,538 |
| 2026-03-30 | ₹260.25 | ₹271.35 | ₹250.00 | ₹261.65 | 151,322 |
| 2026-03-27 | ₹281.60 | ₹282.05 | ₹261.90 | ₹264.15 | 167,005 |
| 2026-03-25 | ₹271.50 | ₹287.05 | ₹270.60 | ₹281.60 | 183,667 |
| 2026-03-24 | ₹256.60 | ₹279.90 | ₹247.50 | ₹274.05 | 257,164 |
| 2026-03-23 | ₹257.00 | ₹257.85 | ₹246.05 | ₹253.85 | 151,480 |
| 2026-03-20 | ₹261.05 | ₹267.00 | ₹259.35 | ₹260.80 | 135,243 |
| 2026-03-19 | ₹272.90 | ₹272.95 | ₹256.40 | ₹258.25 | 123,276 |
| 2026-03-18 | ₹277.00 | ₹283.15 | ₹273.10 | ₹275.40 | 163,566 |
| 2026-03-17 | ₹277.95 | ₹280.75 | ₹273.35 | ₹278.25 | 117,927 |
| 2026-03-16 | ₹269.90 | ₹280.00 | ₹259.40 | ₹276.40 | 152,882 |
| 2026-03-13 | ₹282.50 | ₹286.80 | ₹267.10 | ₹269.50 | 151,604 |
| 2026-03-12 | ₹290.00 | ₹291.90 | ₹283.20 | ₹286.80 | 126,910 |
| 2026-03-11 | ₹290.75 | ₹298.40 | ₹289.35 | ₹291.05 | 145,371 |
| 2026-03-10 | ₹293.00 | ₹295.25 | ₹285.70 | ₹290.75 | 136,222 |
| 2026-03-09 | ₹293.50 | ₹301.10 | ₹285.00 | ₹290.90 | 89,282 |
| 2026-03-06 | ₹299.00 | ₹303.50 | ₹291.30 | ₹295.10 | 156,800 |
| 2026-03-05 | ₹299.00 | ₹303.00 | ₹292.15 | ₹300.35 | 99,658 |
| 2026-03-04 | ₹293.00 | ₹300.95 | ₹288.00 | ₹299.10 | 159,860 |
| 2026-03-02 | ₹286.00 | ₹300.00 | ₹286.00 | ₹297.50 | 84,637 |
| 2026-02-27 | ₹300.30 | ₹307.50 | ₹297.40 | ₹304.25 | 140,012 |
| 2026-02-26 | ₹302.45 | ₹305.50 | ₹298.20 | ₹300.30 | 120,506 |
| 2026-02-25 | ₹310.05 | ₹310.90 | ₹292.35 | ₹303.95 | 119,143 |
| 2026-02-24 | ₹307.60 | ₹310.75 | ₹298.20 | ₹309.95 | 106,108 |
| 2026-02-23 | ₹305.70 | ₹319.35 | ₹304.25 | ₹307.60 | 175,971 |
| 2026-02-20 | ₹304.00 | ₹306.70 | ₹299.55 | ₹305.65 | 258,265 |
| 2026-02-19 | ₹317.50 | ₹317.50 | ₹301.15 | ₹303.95 | 87,399 |
| 2026-02-18 | ₹319.80 | ₹327.20 | ₹316.10 | ₹317.75 | 112,522 |
| 2026-02-17 | ₹321.60 | ₹324.15 | ₹318.30 | ₹319.80 | 40,077 |
| 2026-02-16 | ₹320.00 | ₹341.10 | ₹315.30 | ₹323.65 | 99,557 |
| 2026-02-13 | ₹317.80 | ₹326.95 | ₹310.65 | ₹324.20 | 130,390 |
| 2026-02-12 | ₹330.40 | ₹331.55 | ₹315.90 | ₹318.50 | 70,763 |
| 2026-02-11 | ₹342.35 | ₹345.00 | ₹329.00 | ₹330.40 | 66,858 |
| 2026-02-10 | ₹352.00 | ₹354.70 | ₹340.10 | ₹342.35 | 117,135 |
| 2026-02-09 | ₹349.00 | ₹357.00 | ₹346.60 | ₹351.95 | 84,500 |
| 2026-02-06 | ₹349.20 | ₹349.30 | ₹337.20 | ₹343.20 | 74,599 |
| 2026-02-05 | ₹356.20 | ₹356.50 | ₹346.20 | ₹349.25 | 69,603 |
| 2026-02-04 | ₹347.80 | ₹364.95 | ₹340.40 | ₹356.20 | 217,500 |
| 2026-02-03 | ₹368.00 | ₹384.90 | ₹345.00 | ₹348.75 | 550,365 |
| 2026-02-02 | ₹327.10 | ₹334.55 | ₹321.50 | ₹329.45 | 52,440 |
| 2026-02-01 | ₹346.50 | ₹346.50 | ₹332.00 | ₹335.25 | 29,663 |
| 2026-01-30 | ₹330.85 | ₹348.35 | ₹320.05 | ₹340.00 | 106,868 |
| 2026-01-29 | ₹345.65 | ₹347.30 | ₹327.90 | ₹330.15 | 86,272 |
| 2026-01-28 | ₹335.00 | ₹350.15 | ₹330.00 | ₹341.75 | 128,032 |
| 2026-01-27 | ₹314.50 | ₹345.95 | ₹301.00 | ₹329.20 | 284,660 |
| 2026-01-23 | ₹311.40 | ₹314.95 | ₹303.40 | ₹311.15 | 64,055 |
| 2026-01-22 | ₹312.75 | ₹324.20 | ₹309.10 | ₹311.35 | 141,849 |
| 2026-01-21 | ₹319.95 | ₹322.60 | ₹307.60 | ₹314.95 | 163,640 |
| 2026-01-20 | ₹330.00 | ₹332.80 | ₹317.35 | ₹320.80 | 49,754 |
| 2026-01-19 | ₹344.30 | ₹344.55 | ₹329.00 | ₹329.95 | 98,857 |
| 2026-01-16 | ₹352.00 | ₹352.00 | ₹336.90 | ₹346.45 | 84,631 |
| 2026-01-14 | ₹352.70 | ₹352.70 | ₹346.50 | ₹349.90 | 55,449 |
| 2026-01-13 | ₹350.00 | ₹360.95 | ₹349.05 | ₹352.70 | 41,945 |
| 2026-01-12 | ₹351.00 | ₹351.05 | ₹340.20 | ₹349.60 | 59,314 |
| 2026-01-09 | ₹361.00 | ₹361.00 | ₹348.50 | ₹352.75 | 71,331 |
| 2026-01-08 | ₹369.70 | ₹369.70 | ₹358.45 | ₹361.35 | 64,082 |
| 2026-01-07 | ₹358.00 | ₹368.70 | ₹357.60 | ₹367.00 | 42,439 |
| 2026-01-06 | ₹360.05 | ₹365.10 | ₹355.75 | ₹360.15 | 45,479 |
| 2026-01-05 | ₹368.80 | ₹368.80 | ₹357.45 | ₹362.15 | 60,395 |
| 2026-01-02 | ₹371.50 | ₹373.35 | ₹366.05 | ₹368.80 | 40,254 |
| 2026-01-01 | ₹375.90 | ₹377.80 | ₹370.35 | ₹373.70 | 25,854 |
PDS Share Price Performance Analysis (Oct 2014 - Jul 2026)
PDSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.81%
₹373.70 → ₹352.00
Year to Date
Price Volatility
10.13%
Low Volatility
Year to Date
Average Daily Volume
328,420
Year to Date Average
NSE Exchange
PDS Share Price History – Frequently Asked Questions
Common questions about PDSL historical data and records.
What is the all-time high share price of PDS (PDSL)?
The all-time high share price of PDS was ₹666.0 recorded on November 15, 2023 on the NSE exchange.
What is the all-time low share price of PDS (PDSL)?
The all-time low share price of PDS was ₹24.8 recorded on November 17, 2014 on the NSE exchange.
How can I download PDSL historical share price data?
You can download PDS historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PDSL shares?
The highest trading volume day for PDS was 12,560,539 shares traded on April 07, 2026 on the NSE exchange, with share price at ₹288.55.