Pulz Electronics Ltd. PULZ
NSE · India · Consumer Durables
INR 104.65-1.95 (-1.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 21.65 | 0.00% | INR 21.65 | INR 21.65 | INR 21.65 | 0 |
| 2026-09-30 | INR 21.65 | 0.00% | INR 21.65 | INR 21.65 | INR 21.65 | 0 |
| 2026-09-29 | INR 21.65 | +2.12% | INR 21.00 | INR 21.65 | INR 21.00 | 8.00K |
| 2026-09-28 | INR 21.20 | +3.67% | INR 19.50 | INR 21.40 | INR 19.50 | 16.00K |
| 2026-09-25 | INR 20.45 | 0.00% | INR 20.45 | INR 20.45 | INR 20.45 | 4.00K |
| 2026-09-24 | INR 20.45 | 0.00% | INR 20.45 | INR 20.45 | INR 20.45 | 4.00K |
| 2026-09-23 | INR 20.45 | -4.88% | INR 22.50 | INR 22.50 | INR 20.45 | 18.00K |
| 2026-09-22 | INR 21.50 | -1.15% | INR 21.30 | INR 21.50 | INR 20.75 | 50.00K |
| 2026-09-21 | INR 21.75 | -1.58% | INR 21.90 | INR 22.50 | INR 21.05 | 24.00K |
| 2026-09-18 | INR 22.10 | 0.00% | INR 22.10 | INR 22.10 | INR 22.10 | 0 |
| 2026-09-17 | INR 22.10 | -4.95% | INR 23.25 | INR 23.25 | INR 22.10 | 16.00K |
| 2026-09-16 | INR 23.25 | -4.91% | INR 23.25 | INR 23.25 | INR 23.25 | 14.00K |
| 2026-09-15 | INR 24.45 | +2.09% | INR 24.45 | INR 24.45 | INR 24.45 | 2.00K |
| 2026-09-11 | INR 23.95 | -3.04% | INR 23.65 | INR 24.70 | INR 23.50 | 20.00K |
| 2026-09-10 | INR 24.70 | +4.22% | INR 22.70 | INR 24.70 | INR 22.70 | 32.00K |
| 2026-09-09 | INR 23.70 | +2.82% | INR 23.00 | INR 23.70 | INR 23.00 | 6.00K |
| 2026-09-08 | INR 23.05 | +4.30% | INR 22.00 | INR 23.05 | INR 22.00 | 6.00K |
| 2026-09-07 | INR 22.10 | 0.00% | INR 22.10 | INR 22.10 | INR 22.10 | 0 |
| 2026-09-04 | INR 22.10 | -3.70% | INR 22.40 | INR 22.40 | INR 22.05 | 16.00K |
| 2026-09-03 | INR 22.95 | 0.00% | INR 22.95 | INR 22.95 | INR 22.95 | 0 |
| 2026-09-02 | INR 22.95 | 0.00% | INR 22.95 | INR 22.95 | INR 22.95 | 0 |
| 2026-09-01 | INR 22.95 | +2.68% | INR 22.40 | INR 22.95 | INR 22.40 | 6.00K |
| 2026-08-31 | INR 22.35 | 0.00% | INR 22.35 | INR 22.35 | INR 22.35 | 0 |
| 2026-08-28 | INR 22.35 | -2.83% | INR 22.50 | INR 22.50 | INR 22.35 | 12.00K |
| 2026-08-27 | INR 23.00 | -2.54% | INR 23.05 | INR 23.05 | INR 23.00 | 12.00K |
| 2026-08-26 | INR 23.60 | -0.63% | INR 22.75 | INR 23.60 | INR 22.75 | 4.00K |
| 2026-08-25 | INR 23.75 | +2.15% | INR 23.50 | INR 24.05 | INR 23.50 | 4.00K |
| 2026-08-24 | INR 23.25 | -4.91% | INR 23.25 | INR 23.50 | INR 23.25 | 12.00K |
| 2026-08-21 | INR 24.45 | +4.04% | INR 24.55 | INR 24.55 | INR 24.00 | 6.00K |
| 2026-08-20 | INR 23.50 | +4.91% | INR 23.50 | INR 23.50 | INR 23.50 | 2.00K |
| 2026-08-19 | INR 22.40 | +4.92% | INR 21.95 | INR 22.40 | INR 21.95 | 26.00K |
| 2026-08-18 | INR 21.35 | -2.51% | INR 21.90 | INR 21.90 | INR 21.35 | 6.00K |
| 2026-08-17 | INR 21.90 | -2.88% | INR 22.25 | INR 22.50 | INR 21.90 | 18.00K |
| 2026-08-14 | INR 22.55 | -4.25% | INR 22.55 | INR 22.55 | INR 22.55 | 4.00K |
| 2026-08-13 | INR 23.55 | +4.90% | INR 22.45 | INR 23.55 | INR 22.45 | 10.00K |
| 2026-08-12 | INR 22.45 | -4.26% | INR 22.35 | INR 22.45 | INR 22.35 | 4.00K |
| 2026-08-11 | INR 23.45 | -4.87% | INR 23.75 | INR 23.75 | INR 23.45 | 26.00K |
| 2026-08-10 | INR 24.65 | -4.83% | INR 24.65 | INR 24.65 | INR 24.65 | 6.00K |
| 2026-08-07 | INR 25.90 | +0.39% | INR 26.55 | INR 26.55 | INR 25.90 | 4.00K |
| 2026-08-06 | INR 25.80 | 0.00% | INR 25.80 | INR 25.80 | INR 25.80 | 0 |
| 2026-08-05 | INR 25.80 | 0.00% | INR 25.80 | INR 25.80 | INR 25.80 | 0 |
| 2026-08-04 | INR 25.80 | +3.41% | INR 26.10 | INR 26.10 | INR 25.00 | 8.00K |
| 2026-08-03 | INR 24.95 | +3.96% | INR 24.95 | INR 24.95 | INR 24.95 | 2.00K |
| 2026-07-31 | INR 24.00 | -1.03% | INR 24.05 | INR 24.05 | INR 24.00 | 14.00K |
| 2026-07-30 | INR 24.25 | +4.08% | INR 24.00 | INR 24.35 | INR 24.00 | 10.00K |
| 2026-07-29 | INR 23.30 | -3.52% | INR 23.80 | INR 23.80 | INR 23.30 | 6.00K |
| 2026-07-28 | INR 24.15 | +5.00% | INR 24.00 | INR 24.15 | INR 24.00 | 14.00K |
| 2026-07-27 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 23.00 | 0 |
| 2026-07-24 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 23.00 | 0 |
| 2026-07-23 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 23.00 | 0 |
| 2026-07-22 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 23.00 | 2.00K |
| 2026-07-21 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 23.00 | 2.00K |
| 2026-07-20 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 23.00 | 0 |
| 2026-07-17 | INR 23.00 | -4.17% | INR 23.65 | INR 23.65 | INR 23.00 | 12.00K |
| 2026-07-16 | INR 24.00 | -3.61% | INR 23.75 | INR 25.55 | INR 23.75 | 10.00K |
| 2026-07-15 | INR 24.90 | +4.18% | INR 24.90 | INR 24.90 | INR 24.90 | 2.00K |
| 2026-07-14 | INR 23.90 | -2.25% | INR 23.35 | INR 24.00 | INR 23.35 | 6.00K |
| 2026-07-13 | INR 24.45 | -1.81% | INR 24.50 | INR 24.50 | INR 24.45 | 4.00K |
| 2026-07-10 | INR 24.90 | 0.00% | INR 24.90 | INR 24.90 | INR 24.90 | 0 |
| 2026-07-09 | INR 24.90 | 0.00% | INR 24.90 | INR 24.90 | INR 24.90 | 0 |
| 2026-07-08 | INR 24.90 | +2.05% | INR 24.90 | INR 24.90 | INR 24.90 | 2.00K |
| 2026-07-07 | INR 24.40 | +2.74% | INR 24.40 | INR 24.40 | INR 24.40 | 2.00K |
| 2026-07-06 | INR 23.75 | 0.00% | INR 23.75 | INR 23.75 | INR 23.75 | 0 |
| 2026-07-03 | INR 23.75 | -4.23% | INR 25.00 | INR 26.00 | INR 23.60 | 120.00K |
| 2026-07-02 | INR 24.80 | +4.20% | INR 23.05 | INR 24.80 | INR 23.05 | 12.00K |
| 2026-07-01 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-06-30 | INR 23.80 | -4.03% | INR 25.35 | INR 25.35 | INR 23.80 | 6.00K |
| 2026-06-29 | INR 24.80 | -3.69% | INR 25.60 | INR 25.60 | INR 24.60 | 8.00K |
| 2026-06-26 | INR 25.75 | 0.00% | INR 25.75 | INR 25.75 | INR 25.75 | 0 |
| 2026-06-25 | INR 25.75 | +2.18% | INR 25.80 | INR 25.80 | INR 25.75 | 4.00K |
| 2026-06-24 | INR 25.20 | +2.86% | INR 25.20 | INR 25.20 | INR 25.20 | 2.00K |
| 2026-06-23 | INR 24.50 | +3.16% | INR 24.45 | INR 24.50 | INR 24.45 | 4.00K |
| 2026-06-22 | INR 23.75 | 0.00% | INR 23.75 | INR 23.75 | INR 23.75 | 0 |
| 2026-06-19 | INR 23.75 | -1.25% | INR 23.30 | INR 24.40 | INR 23.10 | 6.00K |
| 2026-06-18 | INR 24.05 | 0.00% | INR 24.05 | INR 24.05 | INR 24.05 | 2.00K |
| 2026-06-17 | INR 24.05 | -4.94% | INR 26.00 | INR 26.00 | INR 24.05 | 8.00K |
| 2026-06-16 | INR 25.30 | +2.02% | INR 25.30 | INR 25.30 | INR 25.30 | 2.00K |
| 2026-06-15 | INR 24.80 | +2.69% | INR 24.80 | INR 24.80 | INR 24.80 | 2.00K |
| 2026-06-12 | INR 24.15 | +3.21% | INR 22.60 | INR 24.30 | INR 22.60 | 6.00K |
| 2026-06-11 | INR 23.40 | 0.00% | INR 23.40 | INR 23.40 | INR 23.40 | 0 |
| 2026-06-10 | INR 23.40 | 0.00% | INR 23.40 | INR 23.40 | INR 23.40 | 0 |
| 2026-06-09 | INR 23.40 | -4.88% | INR 23.40 | INR 23.40 | INR 23.40 | 8.00K |
| 2026-06-08 | INR 24.60 | +1.03% | INR 24.95 | INR 24.95 | INR 24.60 | 42.00K |
| 2026-06-05 | INR 24.35 | +1.67% | INR 24.75 | INR 24.75 | INR 24.00 | 8.00K |
| 2026-06-04 | INR 23.95 | +4.13% | INR 23.95 | INR 23.95 | INR 23.95 | 2.00K |
| 2026-06-03 | INR 23.00 | +2.45% | INR 23.00 | INR 23.00 | INR 23.00 | 2.00K |
| 2026-06-02 | INR 22.45 | -4.87% | INR 23.10 | INR 23.10 | INR 22.45 | 20.00K |
| 2026-06-01 | INR 23.60 | -3.48% | INR 23.60 | INR 23.60 | INR 23.60 | 2.00K |
| 2026-05-29 | INR 24.45 | +1.03% | INR 24.00 | INR 24.45 | INR 23.25 | 10.00K |
| 2026-05-28 | INR 24.20 | 0.00% | INR 24.20 | INR 24.20 | INR 24.20 | 0 |