Pulz Electronics Ltd.(IN:PULZ)
₹30.95+1.45 (+4.92%)
IN:PULZ
Pulz Electronics Ltd. historical prices
₹30.95
At close:+1.45 (+4.92%)
Pulz Electronics Ltd. (PULZ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | +4.92% | 6,000 | 0.64 |
| Nov 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | +4.80% | 8,000 | 0.86 |
| Nov 10, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | +9.96% | 22,000 | 2.40 |
| Nov 06, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | +4.92% | 22,000 | 2.38 |
| Nov 05, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | +3.83% | 2,000 | 0.22 |
| Nov 04, 2026 | 23.50 | 23.65 | 22.40 | 23.50 | 23.50 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | +4.21% | 4,000 | 0.43 |
| Nov 02, 2026 | 22.55 | 22.90 | 21.70 | 22.55 | 22.55 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 22.50 | 22.55 | 22.50 | 22.55 | 22.55 | -4.25% | 6,000 | 0.64 |
| Oct 29, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | +3.29% | 2,000 | 0.21 |
| Oct 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | +2.47% | 2,000 | 0.21 |
| Oct 27, 2026 | 20.50 | 22.25 | 20.50 | 22.25 | 22.25 | +4.95% | 8,000 | 0.84 |
| Oct 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | 6,000 | 0.63 |
| Oct 23, 2026 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | -4.50% | 6,000 | 0.62 |
| Oct 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | +0.91% | 2,000 | 0.21 |
| Oct 21, 2026 | 22.00 | 22.05 | 22.00 | 22.00 | 22.00 | -3.72% | 6,000 | 0.63 |
| Oct 20, 2026 | 22.85 | 22.85 | 21.50 | 22.85 | 22.85 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 21.85 | 22.85 | 21.50 | 22.85 | 22.85 | +1.11% | 32,000 | 3.52 |
| Oct 16, 2026 | 22.10 | 22.90 | 22.00 | 22.60 | 22.60 | +1.80% | 38,000 | 4.47 |
| Oct 15, 2026 | 21.60 | 22.25 | 21.60 | 22.20 | 22.20 | +4.72% | 40,000 | 5.08 |
| Oct 14, 2026 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | +0.24% | 4,000 | 0.50 |
| Oct 13, 2026 | 20.85 | 21.50 | 20.85 | 21.15 | 21.15 | -1.17% | 10,000 | 1.25 |
| Oct 12, 2026 | 21.40 | 21.90 | 20.75 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 21.85 | 21.85 | 21.00 | 21.40 | 21.40 | -2.06% | 8,000 | 1.00 |
| Oct 08, 2026 | 20.70 | 21.95 | 20.70 | 21.85 | 21.85 | +0.92% | 8,000 | 1.01 |
| Oct 07, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +0.70% | 2,000 | 0.25 |
| Oct 06, 2026 | 20.65 | 21.65 | 20.60 | 21.50 | 21.50 | -0.69% | 8,000 | 1.02 |
| Oct 05, 2026 | 21.65 | 21.65 | 20.65 | 21.65 | 21.65 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 21.65 | 21.65 | 20.60 | 21.65 | 21.65 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 21.65 | 21.65 | 20.60 | 21.65 | 21.65 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 21.65 | 21.80 | 20.65 | 21.65 | 21.65 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 21.00 | 21.65 | 21.00 | 21.65 | 21.65 | +2.12% | 8,000 | 0.81 |
| Sep 28, 2026 | 19.50 | 21.40 | 19.50 | 21.20 | 21.20 | +3.67% | 16,000 | 1.67 |
| Sep 25, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.00% | 4,000 | 0.42 |
| Sep 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.00% | 4,000 | 0.41 |
| Sep 23, 2026 | 22.50 | 22.50 | 20.45 | 20.45 | 20.45 | -4.88% | 18,000 | 1.92 |
| Sep 22, 2026 | 21.30 | 21.50 | 20.75 | 21.50 | 21.50 | -1.15% | 50,000 | 5.77 |
| Sep 21, 2026 | 21.90 | 22.50 | 21.05 | 21.75 | 21.75 | -1.58% | 24,000 | 2.89 |
| Sep 18, 2026 | 22.10 | 23.15 | 21.85 | 22.10 | 22.10 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 23.25 | 23.25 | 22.10 | 22.10 | 22.10 | -4.95% | 16,000 | 1.97 |
| Sep 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -4.91% | 14,000 | 1.75 |
| Sep 15, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +2.09% | 2,000 | 0.25 |
| Sep 14, 2026 | 23.95 | 24.70 | 23.50 | 23.95 | 23.95 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 23.65 | 24.70 | 23.50 | 23.95 | 23.95 | -3.04% | 20,000 | 2.55 |
| Sep 10, 2026 | 22.70 | 24.70 | 22.70 | 24.70 | 24.70 | +4.22% | 32,000 | 4.34 |
| Sep 09, 2026 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | +2.82% | 6,000 | 0.81 |
| Sep 08, 2026 | 22.00 | 23.05 | 22.00 | 23.05 | 23.05 | +4.30% | 6,000 | 0.83 |
| Sep 07, 2026 | 22.10 | 23.15 | 21.75 | 22.10 | 22.10 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 22.40 | 22.40 | 22.05 | 22.10 | 22.10 | -3.70% | 16,000 | 2.24 |
