Pulsar Intl.

Pulsar International Ltd Historical Data

NSEBSE

₹2.49

(4.62%)

Jan 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

13/12/2025

To Date

13/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	1.7	1.7	1.61	1.67	219	2,92,602	1,27,867
16-Dec-2025	1.7	1.7	1.64	1.67	168	2,39,028	88,508
17-Dec-2025	1.68	2	1.52	1.55	2,193	1,57,69,704	30,61,930
18-Dec-2025	1.58	1.85	1.24	1.24	3,113	3,12,92,028	84,72,243
19-Dec-2025	1.24	1.3	1	1.07	2,135	71,06,019	41,14,316
22-Dec-2025	1.12	1.17	1.11	1.17	1,751	34,66,462	21,67,598
23-Dec-2025	1.28	1.28	1.28	1.28	403	14,64,721	8,12,068
24-Dec-2025	1.4	1.4	1.26	1.4	1,452	63,47,605	22,86,057
26-Dec-2025	1.46	1.47	1.43	1.47	822	23,88,992	12,14,773
29-Dec-2025	1.54	1.54	1.53	1.54	158	4,35,930	2,55,912
30-Dec-2025	1.57	1.61	1.56	1.61	284	12,44,576	5,97,843
31-Dec-2025	1.69	1.69	1.68	1.69	971	52,88,699	20,63,086
01-Jan-2026	1.61	1.77	1.61	1.77	725	47,07,077	14,77,203
02-Jan-2026	1.84	1.85	1.84	1.85	918	34,67,727	11,74,357
05-Jan-2026	1.94	1.94	1.93	1.94	1,230	57,23,975	24,87,019
06-Jan-2026	2.03	2.03	2.02	2.03	888	51,31,371	15,12,341
07-Jan-2026	2.13	2.13	2.12	2.13	1,340	1,15,80,665	29,61,635
08-Jan-2026	2.23	2.23	2.23	2.23	618	50,07,418	22,45,479
09-Jan-2026	2.34	2.34	2.33	2.34	820	70,33,646	30,06,664
12-Jan-2026	2.45	2.45	2.36	2.38	1,685	1,48,55,720	61,74,628
13-Jan-2026	2.49	2.49	2.48	2.49	1,104	84,80,869	34,07,271

Pulsar Intl.: Related NEWS

No Record Found

Invest wise with Expert advice