Pulsar International Limited (BOM:512591)
India · Delayed Price · Currency is INR 0.9800
-0.0500 (-4.85%)
At close: May 6, 2026
Pulsar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 3,031,083 |
| May 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 4.04% | 64,818,340 |
| May 4, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 4.21% | 97,933,110 |
| Apr 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 1,481,386 |
| Apr 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 1,177,765 |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 802,556 |
| Apr 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 568,347 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 441,992 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 361,969 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 596,201 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 364,503 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 344,888 |
| Apr 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 509,025 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 432,251 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 435,815 |
| Apr 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | 350,271 |
| Apr 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 1,637,611 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 4.52% | 31,992,340 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 4.73% | 29,248,920 |
| Apr 7, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 4.97% | 24,248,670 |
| Apr 6, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 4.55% | 24,886,180 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 4.76% | 24,616,790 |
| Apr 1, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 5.00% | 21,297,534 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 4.48% | 22,641,870 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 4.69% | 26,327,000 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 4.92% | 24,745,467 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 4.27% | 24,741,320 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 4.46% | 32,901,020 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 4.67% | 23,116,610 |
| Mar 19, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 4.90% | 23,423,850 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 4.08% | 28,883,720 |
| Mar 17, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 4.26% | 35,769,890 |
| Mar 16, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 4.44% | 25,181,615 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 4.65% | 24,588,500 |
| Mar 12, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 4.88% | 29,516,860 |
| Mar 11, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 3.80% | 15,139,040 |
| Mar 10, 2026 | 0.81 | 0.85 | 0.79 | 0.79 | 0.79 | -4.82% | 3,885,422 |
| Mar 9, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.60% | 594,306 |
| Mar 6, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -4.40% | 2,813,228 |
| Mar 5, 2026 | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | 4.60% | 6,039,987 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40% | 727,178 |
| Mar 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 679,918 |
| Feb 27, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -5.00% | 10,055,170 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 4.17% | 11,465,570 |
| Feb 25, 2026 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 4.35% | 9,325,872 |
| Feb 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | 1,208,794 |
| Feb 23, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -4.95% | 16,842,140 |
| Feb 20, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 4.12% | 30,460,040 |
| Feb 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 1,511,529 |
| Feb 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 3,107,037 |