Skip to main content
Pulsar International Limited (BOM:512591)
India flag India · Delayed Price · Currency is INR
1.040
-0.050 (-4.59%)
At close: Apr 28, 2026

Pulsar International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.990.990.990.990.99-4.81%1,177,765
Apr 28, 20261.041.041.041.041.04-4.59%802,556
Apr 27, 20261.091.091.091.091.09-4.39%568,347
Apr 24, 20261.141.141.141.141.14-5.00%441,992
Apr 23, 20261.201.201.201.201.20-4.76%361,969
Apr 22, 20261.261.261.261.261.26-4.55%596,201
Apr 21, 20261.321.321.321.321.32-4.35%364,503
Apr 20, 20261.381.381.381.381.38-4.83%344,888
Apr 17, 20261.451.451.451.451.45-4.61%509,025
Apr 16, 20261.521.521.521.521.52-5.00%432,251
Apr 15, 20261.601.601.601.601.60-4.76%435,815
Apr 13, 20261.681.681.681.681.68-4.55%350,271
Apr 10, 20261.761.761.761.761.76-4.86%1,637,611
Apr 9, 20261.851.851.841.851.854.52%31,992,340
Apr 8, 20261.771.771.761.771.774.73%29,248,920
Apr 7, 20261.691.691.681.691.694.97%24,248,670
Apr 6, 20261.611.611.601.611.614.55%24,886,180
Apr 2, 20261.541.541.531.541.544.76%24,616,790
Apr 1, 20261.471.471.461.471.475.00%21,297,534
Mar 30, 20261.401.401.391.401.404.48%22,641,870
Mar 27, 20261.341.341.331.341.344.69%26,327,000
Mar 25, 20261.281.281.271.281.284.92%24,745,467
Mar 24, 20261.221.221.211.221.224.27%24,741,320
Mar 23, 20261.171.171.161.171.174.46%32,901,020
Mar 20, 20261.121.121.111.121.124.67%23,116,610
Mar 19, 20261.071.071.061.071.074.90%23,423,850
Mar 18, 20261.021.021.011.021.024.08%28,883,720
Mar 17, 20260.980.980.970.980.984.26%35,769,890
Mar 16, 20260.940.940.930.940.944.44%25,181,615
Mar 13, 20260.900.900.890.900.904.65%24,588,500
Mar 12, 20260.860.860.850.860.864.88%29,516,860
Mar 11, 20260.820.820.810.820.823.80%15,139,040
Mar 10, 20260.810.850.790.790.79-4.82%3,885,422
Mar 9, 20260.830.830.830.830.83-4.60%594,306
Mar 6, 20260.870.900.870.870.87-4.40%2,813,228
Mar 5, 20260.830.910.830.910.914.60%6,039,987
Mar 4, 20260.870.870.870.870.87-4.40%727,178
Mar 2, 20260.910.910.910.910.91-4.21%679,918
Feb 27, 20261.051.050.950.950.95-5.00%10,055,170
Feb 26, 20260.991.000.991.001.004.17%11,465,570
Feb 25, 20260.880.960.880.960.964.35%9,325,872
Feb 24, 20260.920.920.920.920.92-4.17%1,208,794
Feb 23, 20261.061.060.960.960.96-4.95%16,842,140
Feb 20, 20260.931.010.931.011.014.12%30,460,040
Feb 19, 20260.970.970.970.970.97-4.90%1,511,529
Feb 18, 20261.021.021.021.021.02-4.67%3,107,037
Feb 17, 20260.971.070.971.071.074.90%54,432,750
Feb 16, 20261.021.021.021.021.02-4.67%1,541,641
Feb 13, 20261.071.071.071.071.07-4.46%1,038,435
Feb 12, 20261.121.121.121.121.12-4.27%4,602,245
Feb 11, 20261.171.171.171.171.17-4.88%664,659
Feb 10, 20261.231.231.231.231.23-4.65%259,873
Feb 9, 20261.291.291.291.291.29-4.44%384,029
Feb 6, 20261.351.351.351.351.35-4.93%343,107
Feb 5, 20261.421.421.421.421.42-4.70%1,567,086
Feb 4, 20261.491.491.491.491.49-4.49%164,172
Feb 3, 20261.561.561.561.561.56-4.88%162,036
Feb 2, 20261.641.641.641.641.64-4.65%80,112
Feb 1, 20261.721.721.721.721.72-4.97%48,298
Jan 30, 20261.811.811.811.811.81-4.74%75,061
Jan 29, 20261.901.901.901.901.90-5.00%99,745
Jan 28, 20262.002.002.002.002.00-4.76%53,065
Jan 27, 20262.102.102.102.102.10-4.98%63,599
Jan 23, 20262.212.212.212.212.21-4.74%104,447
Jan 22, 20262.322.322.322.322.32-4.92%77,122
Jan 21, 20262.442.442.442.442.44-4.69%32,387
Jan 20, 20262.822.822.562.562.56-4.83%257,297
Jan 19, 20262.692.692.682.692.694.67%1,774,308
Jan 16, 20262.582.612.572.572.571.58%2,111,775
Jan 14, 20262.522.592.522.532.531.61%2,234,539
Jan 13, 20262.492.492.482.492.494.62%3,407,271
Jan 12, 20262.452.452.362.382.381.71%6,174,628
Jan 9, 20262.342.342.332.342.344.93%3,006,664
Jan 8, 20262.232.232.232.232.234.69%2,245,479
Jan 7, 20262.132.132.122.132.134.93%5,440,833
Jan 6, 20262.032.032.022.032.034.64%2,528,175
Jan 5, 20261.941.941.931.941.944.86%2,951,386
Jan 2, 20261.841.851.841.851.854.52%1,877,109
Jan 1, 20261.611.771.611.771.774.73%2,692,672
Dec 31, 20251.691.691.681.691.694.97%3,133,083
Dec 30, 20251.571.611.561.611.614.55%777,885
Dec 29, 20251.541.541.531.541.544.76%283,072
Dec 26, 20251.461.471.431.471.475.00%1,634,776
Dec 24, 20251.401.401.261.401.409.37%4,608,058
Dec 23, 20251.281.281.281.281.289.40%1,144,314
Dec 22, 20251.121.171.111.171.17-17.02%2,978,455
Dec 19, 20251.631.711.321.411.07-14.02%4,783,528
Dec 18, 20252.082.441.641.641.24-19.61%17,558,940
Dec 17, 20252.222.642.012.041.55-7.27%7,106,969
Dec 16, 20252.242.242.162.201.67-108,569
Dec 15, 20252.242.242.122.201.67-133,312
Dec 12, 20252.122.242.122.201.676.28%150,517
Dec 11, 20252.242.241.932.071.572.99%133,059
Dec 10, 20251.912.061.912.011.522.03%135,183
Dec 9, 20252.032.031.861.971.49-1.50%158,139
Dec 8, 20252.142.241.712.001.52-6.10%575,807
Dec 5, 20252.112.192.052.131.61-0.93%137,648
Dec 4, 20252.182.202.142.151.63-0.46%88,250
Dec 3, 20252.282.282.102.161.64-2.26%209,047
Dec 2, 20252.352.352.182.211.67-0.45%132,638