Pulz Electronics Limited (NSE:PULZ)
India
· Delayed Price · Currency is INR 25.95
0.00 (0.00%)
Apr 28, 2026, 3:00 PM IST
Pulz Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 29, 2025 | 29.00 | 31.00 | 28.25 | 31.00 | 31.00 | 2.31% | 16,000 |
| Dec 26, 2025 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | -2.26% | 4,000 |
| Dec 24, 2025 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -6.06% | 12,000 |
| Dec 23, 2025 | 31.50 | 33.00 | 31.50 | 33.00 | 33.00 | 0.15% | 6,000 |
| Dec 22, 2025 | 32.40 | 32.95 | 31.05 | 32.95 | 32.95 | -2.37% | 12,000 |
| Dec 19, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 3.37% | 2,000 |
| Dec 18, 2025 | 31.50 | 32.65 | 31.50 | 32.65 | 32.65 | 3.65% | 4,000 |
| Dec 17, 2025 | 31.75 | 31.75 | 31.50 | 31.50 | 31.50 | -0.79% | 6,000 |
| Dec 16, 2025 | 31.00 | 32.55 | 31.00 | 31.75 | 31.75 | 0.95% | 8,000 |
| Dec 15, 2025 | 30.30 | 31.45 | 30.30 | 31.45 | 31.45 | 3.80% | 4,000 |
| Dec 12, 2025 | 29.75 | 30.50 | 29.75 | 30.30 | 30.30 | -0.16% | 10,000 |
| Dec 11, 2025 | 29.50 | 30.40 | 29.50 | 30.35 | 30.35 | -1.94% | 10,000 |
| Dec 10, 2025 | 29.00 | 31.25 | 29.00 | 30.95 | 30.95 | 3.17% | 14,000 |
| Dec 9, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1.52% | 6,000 |
| Dec 8, 2025 | 29.25 | 31.20 | 29.00 | 29.55 | 29.55 | -8.23% | 12,000 |
| Dec 5, 2025 | 30.10 | 32.20 | 30.00 | 32.20 | 32.20 | -0.31% | 18,000 |
| Dec 4, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 2.05% | 2,000 |
| Dec 3, 2025 | 31.25 | 31.85 | 30.85 | 31.65 | 31.65 | -2.31% | 20,000 |
| Dec 2, 2025 | 32.45 | 32.45 | 32.35 | 32.40 | 32.40 | 2.86% | 4,000 |
| Dec 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.44% | 2,000 |
| Nov 28, 2025 | 30.70 | 31.00 | 30.50 | 30.75 | 30.75 | -3.61% | 8,000 |
| Nov 27, 2025 | 30.30 | 31.90 | 30.30 | 31.90 | 31.90 | 2.41% | 8,000 |
| Nov 26, 2025 | 31.00 | 31.45 | 30.25 | 31.15 | 31.15 | -2.20% | 50,000 |
| Nov 25, 2025 | 32.00 | 32.00 | 30.65 | 31.85 | 31.85 | -0.31% | 18,000 |
| Nov 24, 2025 | 32.35 | 33.25 | 31.75 | 31.95 | 31.95 | -4.34% | 36,000 |
| Nov 20, 2025 | 32.60 | 33.40 | 32.15 | 33.40 | 33.40 | -0.30% | 12,000 |
| Nov 19, 2025 | 32.25 | 34.15 | 31.90 | 33.50 | 33.50 | 1.82% | 30,000 |
| Nov 18, 2025 | 33.00 | 33.30 | 32.55 | 32.90 | 32.90 | -3.94% | 40,000 |
| Nov 17, 2025 | 33.00 | 34.50 | 32.80 | 34.25 | 34.25 | -0.44% | 32,000 |
| Nov 14, 2025 | 33.00 | 34.70 | 32.55 | 34.40 | 34.40 | 0.88% | 40,000 |