Pulz Electronics Limited (NSE:PULZ)
India · Delayed Price · Currency is INR 22.20
+0.20 (0.91%)
Oct 22, 2026, 9:56 AM IST
Pulz Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 2,000 |
| Oct 21, 2026 | 22.00 | 22.05 | 22.00 | 22.00 | 22.00 | -3.72% | 6,000 |
| Oct 19, 2026 | 21.85 | 22.85 | 21.50 | 22.85 | 22.85 | 1.11% | 32,000 |
| Oct 16, 2026 | 22.10 | 22.90 | 22.00 | 22.60 | 22.60 | 1.80% | 38,000 |
| Oct 15, 2026 | 21.60 | 22.25 | 21.60 | 22.20 | 22.20 | 4.72% | 40,000 |
| Oct 14, 2026 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | 0.24% | 4,000 |
| Oct 13, 2026 | 20.85 | 21.50 | 20.85 | 21.15 | 21.15 | -1.17% | 10,000 |
| Oct 9, 2026 | 21.85 | 21.85 | 21.00 | 21.40 | 21.40 | -2.06% | 8,000 |
| Oct 8, 2026 | 20.70 | 21.95 | 20.70 | 21.85 | 21.85 | 0.92% | 8,000 |
| Oct 7, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | 2,000 |
| Oct 6, 2026 | 20.65 | 21.65 | 20.60 | 21.50 | 21.50 | -0.69% | 8,000 |
| Sep 29, 2026 | 21.00 | 21.65 | 21.00 | 21.65 | 21.65 | 2.12% | 8,000 |
| Sep 28, 2026 | 19.50 | 21.40 | 19.50 | 21.20 | 21.20 | 3.67% | 16,000 |
| Sep 25, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 4,000 |
| Sep 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 4,000 |
| Sep 23, 2026 | 22.50 | 22.50 | 20.45 | 20.45 | 20.45 | -4.88% | 18,000 |
| Sep 22, 2026 | 21.30 | 21.50 | 20.75 | 21.50 | 21.50 | -1.15% | 50,000 |
| Sep 21, 2026 | 21.90 | 22.50 | 21.05 | 21.75 | 21.75 | -1.58% | 24,000 |
| Sep 17, 2026 | 23.25 | 23.25 | 22.10 | 22.10 | 22.10 | -4.95% | 16,000 |
| Sep 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -4.91% | 14,000 |
| Sep 15, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.09% | 2,000 |
| Sep 11, 2026 | 23.65 | 24.70 | 23.50 | 23.95 | 23.95 | -3.04% | 20,000 |
| Sep 10, 2026 | 22.70 | 24.70 | 22.70 | 24.70 | 24.70 | 4.22% | 32,000 |
| Sep 9, 2026 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | 2.82% | 6,000 |
| Sep 8, 2026 | 22.00 | 23.05 | 22.00 | 23.05 | 23.05 | 4.30% | 6,000 |
| Sep 4, 2026 | 22.40 | 22.40 | 22.05 | 22.10 | 22.10 | -3.70% | 16,000 |
| Sep 1, 2026 | 22.40 | 22.95 | 22.40 | 22.95 | 22.95 | 2.68% | 6,000 |
| Aug 28, 2026 | 22.50 | 22.50 | 22.35 | 22.35 | 22.35 | -2.83% | 12,000 |
| Aug 27, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -2.54% | 12,000 |
| Aug 26, 2026 | 22.75 | 23.60 | 22.75 | 23.60 | 23.60 | -0.63% | 4,000 |
| Aug 25, 2026 | 23.50 | 24.05 | 23.50 | 23.75 | 23.75 | 2.15% | 4,000 |
| Aug 24, 2026 | 23.25 | 23.50 | 23.25 | 23.25 | 23.25 | -4.91% | 12,000 |
| Aug 21, 2026 | 24.55 | 24.55 | 24.00 | 24.45 | 24.45 | 4.04% | 6,000 |
| Aug 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.91% | 2,000 |
| Aug 19, 2026 | 21.95 | 22.40 | 21.95 | 22.40 | 22.40 | 4.92% | 26,000 |
| Aug 18, 2026 | 21.90 | 21.90 | 21.35 | 21.35 | 21.35 | -2.51% | 6,000 |
| Aug 17, 2026 | 22.25 | 22.50 | 21.90 | 21.90 | 21.90 | -2.88% | 18,000 |
| Aug 14, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -4.25% | 4,000 |
| Aug 13, 2026 | 22.45 | 23.55 | 22.45 | 23.55 | 23.55 | 4.90% | 10,000 |
| Aug 12, 2026 | 22.35 | 22.45 | 22.35 | 22.45 | 22.45 | -4.26% | 4,000 |
| Aug 11, 2026 | 23.75 | 23.75 | 23.45 | 23.45 | 23.45 | -4.87% | 26,000 |
| Aug 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -4.83% | 6,000 |
| Aug 7, 2026 | 26.55 | 26.55 | 25.90 | 25.90 | 25.90 | 0.39% | 4,000 |
| Aug 4, 2026 | 26.10 | 26.10 | 25.00 | 25.80 | 25.80 | 3.41% | 8,000 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 3.96% | 2,000 |
| Jul 31, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -1.03% | 14,000 |
| Jul 30, 2026 | 24.00 | 24.35 | 24.00 | 24.25 | 24.25 | 4.08% | 10,000 |
| Jul 29, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -3.52% | 6,000 |
| Jul 28, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 5.00% | 14,000 |
| Jul 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,000 |