Pulz Electronics Limited (NSE:PULZ)
India · Delayed Price · Currency is INR 24.00
-0.25 (-1.03%)
Jul 31, 2026, 12:27 PM IST
Pulz Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,000 |
| Jul 17, 2026 | 23.65 | 23.65 | 23.00 | 23.00 | 23.00 | -4.17% | 12,000 |
| Jul 16, 2026 | 23.75 | 25.55 | 23.75 | 24.00 | 24.00 | -3.61% | 10,000 |
| Jul 15, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4.18% | 2,000 |
| Jul 14, 2026 | 23.35 | 24.00 | 23.35 | 23.90 | 23.90 | -2.25% | 6,000 |
| Jul 13, 2026 | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | -4.86% | 4,000 |
| Jul 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 3.21% | 2,000 |
| Jul 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.05% | 2,000 |
| Jul 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.74% | 2,000 |
| Jul 3, 2026 | 25.00 | 26.00 | 23.60 | 23.75 | 23.75 | -4.23% | 120,000 |
| Jul 2, 2026 | 23.05 | 24.80 | 23.05 | 24.80 | 24.80 | 4.20% | 12,000 |
| Jun 30, 2026 | 25.35 | 25.35 | 23.80 | 23.80 | 23.80 | -4.03% | 6,000 |
| Jun 29, 2026 | 25.60 | 25.60 | 24.60 | 24.80 | 24.80 | -3.69% | 8,000 |
| Jun 25, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | 2.18% | 4,000 |
| Jun 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.86% | 2,000 |
| Jun 23, 2026 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 3.16% | 4,000 |
| Jun 19, 2026 | 23.30 | 24.40 | 23.10 | 23.75 | 23.75 | -1.25% | 6,000 |
| Jun 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 2,000 |
| Jun 17, 2026 | 26.00 | 26.00 | 24.05 | 24.05 | 24.05 | -4.94% | 8,000 |
| Jun 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.02% | 2,000 |
| Jun 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.69% | 2,000 |
| Jun 12, 2026 | 22.60 | 24.30 | 22.60 | 24.15 | 24.15 | 3.21% | 6,000 |
| Jun 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.88% | 8,000 |
| Jun 8, 2026 | 24.95 | 24.95 | 24.60 | 24.60 | 24.60 | 1.03% | 42,000 |
| Jun 5, 2026 | 24.75 | 24.75 | 24.00 | 24.35 | 24.35 | 1.67% | 8,000 |
| Jun 4, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 4.13% | 2,000 |
| Jun 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.45% | 2,000 |
| Jun 2, 2026 | 23.10 | 23.10 | 22.45 | 22.45 | 22.45 | -4.87% | 20,000 |
| Jun 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.48% | 2,000 |
| May 29, 2026 | 24.00 | 24.45 | 23.25 | 24.45 | 24.45 | 1.03% | 10,000 |
| May 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.33% | 2,000 |
| May 26, 2026 | 22.40 | 23.70 | 22.40 | 23.65 | 23.65 | 4.65% | 18,000 |
| May 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2,000 |
| May 21, 2026 | 22.00 | 22.60 | 21.95 | 22.60 | 22.60 | -1.74% | 14,000 |
| May 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | 2,000 |
| May 18, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -4.58% | 4,000 |
| May 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.27% | 2,000 |
| May 13, 2026 | 23.55 | 23.90 | 23.30 | 23.70 | 23.70 | -3.27% | 44,000 |
| May 12, 2026 | 25.10 | 25.10 | 24.15 | 24.50 | 24.50 | -2.58% | 8,000 |
| May 11, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 1.21% | 6,000 |
| May 7, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 3.54% | 2,000 |
| May 6, 2026 | 24.25 | 25.50 | 23.85 | 24.00 | 24.00 | -3.81% | 38,000 |
| May 5, 2026 | 24.40 | 25.00 | 24.40 | 24.95 | 24.95 | -1.96% | 6,000 |
| May 4, 2026 | 25.95 | 25.95 | 24.90 | 25.45 | 25.45 | -1.93% | 14,000 |
| Apr 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 3.39% | 2,000 |