Pulz Electronics Limited (NSE:PULZ)
India · Delayed Price · Currency is INR 24.95
-0.55 (-2.16%)
Mar 23, 2026, 3:29 PM IST
Pulz Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | -1.96% | 4,000 |
| Mar 20, 2026 | 25.85 | 25.85 | 24.65 | 25.50 | 25.50 | 0.20% | 6,000 |
| Mar 18, 2026 | 26.05 | 26.05 | 25.25 | 25.45 | 25.45 | 2.21% | 8,000 |
| Mar 17, 2026 | 25.85 | 25.85 | 24.90 | 24.90 | 24.90 | -3.68% | 8,000 |
| Mar 16, 2026 | 26.00 | 26.50 | 25.85 | 25.85 | 25.85 | -4.96% | 10,000 |
| Mar 12, 2026 | 28.40 | 28.40 | 27.20 | 27.20 | 27.20 | -4.39% | 24,000 |
| Mar 11, 2026 | 30.20 | 30.20 | 27.90 | 28.45 | 28.45 | -1.39% | 22,000 |
| Mar 10, 2026 | 29.00 | 29.00 | 26.90 | 28.85 | 28.85 | 2.30% | 12,000 |
| Mar 9, 2026 | 27.00 | 28.70 | 27.00 | 28.20 | 28.20 | 3.11% | 60,000 |
| Mar 6, 2026 | 27.35 | 27.35 | 27.30 | 27.35 | 27.35 | 4.99% | 26,000 |
| Mar 5, 2026 | 25.95 | 26.05 | 25.95 | 26.05 | 26.05 | 4.83% | 20,000 |
| Mar 4, 2026 | 23.50 | 25.40 | 23.15 | 24.85 | 24.85 | 2.26% | 18,000 |
| Mar 2, 2026 | 24.35 | 24.35 | 24.30 | 24.30 | 24.30 | -4.89% | 8,000 |
| Feb 27, 2026 | 25.95 | 26.00 | 25.10 | 25.55 | 25.55 | -1.54% | 10,000 |
| Feb 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -4.95% | 4,000 |
| Feb 25, 2026 | 26.15 | 27.75 | 26.00 | 27.30 | 27.30 | 0.55% | 22,000 |
| Feb 24, 2026 | 27.40 | 27.40 | 27.15 | 27.15 | 27.15 | -4.90% | 12,000 |
| Feb 23, 2026 | 28.50 | 28.70 | 28.50 | 28.55 | 28.55 | 3.44% | 14,000 |
| Feb 20, 2026 | 26.00 | 27.60 | 26.00 | 27.60 | 27.60 | 4.94% | 34,000 |
| Feb 19, 2026 | 27.00 | 27.00 | 25.75 | 26.30 | 26.30 | -2.59% | 16,000 |
| Feb 18, 2026 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | -1.82% | 18,000 |
| Feb 17, 2026 | 26.55 | 27.50 | 26.55 | 27.50 | 27.50 | - | 16,000 |
| Feb 16, 2026 | 27.50 | 28.00 | 26.80 | 27.50 | 27.50 | -2.48% | 12,000 |
| Feb 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.41% | 2,000 |
| Feb 12, 2026 | 30.75 | 30.75 | 28.25 | 29.50 | 29.50 | -0.17% | 14,000 |
| Feb 11, 2026 | 28.50 | 30.10 | 28.50 | 29.55 | 29.55 | 2.25% | 22,000 |
| Feb 10, 2026 | 27.90 | 28.90 | 27.90 | 28.90 | 28.90 | 3.58% | 6,000 |
| Feb 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.49% | 2,000 |
| Feb 4, 2026 | 26.60 | 26.70 | 26.05 | 26.70 | 26.70 | 3.69% | 10,000 |
| Feb 3, 2026 | 24.75 | 25.75 | 24.05 | 25.75 | 25.75 | 1.78% | 16,000 |
| Feb 2, 2026 | 24.35 | 25.40 | 24.35 | 25.30 | 25.30 | 3.90% | 8,000 |
| Feb 1, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 3.62% | 2,000 |
| Jan 30, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -1.47% | 10,000 |
| Jan 29, 2026 | 24.80 | 24.80 | 23.65 | 23.85 | 23.85 | -3.83% | 22,000 |
| Jan 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 4,000 |
| Jan 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.20% | 2,000 |
| Jan 22, 2026 | 24.00 | 24.85 | 24.00 | 24.85 | 24.85 | 4.63% | 42,000 |
| Jan 21, 2026 | 25.00 | 25.00 | 23.50 | 23.75 | 23.75 | -5.57% | 100,000 |
| Jan 20, 2026 | 25.00 | 25.50 | 24.55 | 25.15 | 25.15 | -4.91% | 68,000 |
| Jan 19, 2026 | 28.00 | 28.00 | 25.40 | 26.45 | 26.45 | -3.82% | 32,000 |
| Jan 16, 2026 | 28.15 | 30.00 | 27.50 | 27.50 | 27.50 | -9.84% | 84,000 |
| Jan 9, 2026 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | 2.69% | 4,000 |
| Jan 8, 2026 | 30.50 | 30.50 | 29.50 | 29.70 | 29.70 | -3.10% | 22,000 |
| Jan 7, 2026 | 31.20 | 31.50 | 30.10 | 30.65 | 30.65 | -0.16% | 46,000 |
| Jan 6, 2026 | 31.95 | 32.25 | 30.70 | 30.70 | 30.70 | -5.25% | 54,000 |
| Jan 5, 2026 | 31.80 | 32.40 | 31.50 | 32.40 | 32.40 | 1.41% | 40,000 |
| Jan 2, 2026 | 32.35 | 32.35 | 30.50 | 31.95 | 31.95 | -1.39% | 44,000 |
| Jan 1, 2026 | 33.00 | 33.00 | 31.50 | 32.40 | 32.40 | -0.31% | 26,000 |
| Dec 31, 2025 | 31.50 | 32.75 | 30.60 | 32.50 | 32.50 | 4.84% | 28,000 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,000 |