Pulz Electronics Limited (NSE:PULZ)
India · Delayed Price · Currency is INR 22.60
0.00 (0.00%)
May 21, 2026, 3:01 PM IST
Pulz Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -4.92% | 20,000 |
| Apr 23, 2026 | 25.45 | 26.40 | 25.40 | 26.40 | 26.40 | - | 10,000 |
| Apr 22, 2026 | 25.35 | 26.40 | 25.20 | 26.40 | 26.40 | -0.38% | 8,000 |
| Apr 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.12% | 2,000 |
| Apr 17, 2026 | 25.50 | 25.95 | 25.50 | 25.95 | 25.95 | 2.57% | 8,000 |
| Apr 16, 2026 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | -4.89% | 14,000 |
| Apr 15, 2026 | 26.70 | 27.40 | 26.00 | 26.60 | 26.60 | -2.56% | 26,000 |
| Apr 13, 2026 | 27.90 | 27.95 | 26.50 | 27.30 | 27.30 | -0.36% | 16,000 |
| Apr 10, 2026 | 27.90 | 27.95 | 27.00 | 27.40 | 27.40 | -1.79% | 20,000 |
| Apr 9, 2026 | 27.00 | 28.35 | 27.00 | 27.90 | 27.90 | 3.33% | 28,000 |
| Apr 8, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 2.47% | 6,000 |
| Apr 7, 2026 | 25.50 | 26.80 | 25.50 | 26.35 | 26.35 | 2.93% | 6,000 |
| Apr 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.70% | 2,000 |
| Apr 2, 2026 | 23.35 | 24.45 | 23.35 | 24.45 | 24.45 | 4.71% | 4,000 |
| Apr 1, 2026 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 4.94% | 4,000 |
| Mar 30, 2026 | 23.00 | 23.00 | 22.25 | 22.25 | 22.25 | -4.91% | 12,000 |
| Mar 27, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -4.88% | 46,000 |
| Mar 25, 2026 | 26.50 | 26.50 | 24.60 | 24.60 | 24.60 | -4.84% | 26,000 |
| Mar 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3.61% | 2,000 |
| Mar 23, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -2.16% | 6,000 |
| 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 |