Pulsar Intl.

Pulsar International Ltd Historical Data

NSEBSE

₹2.78

(1.83%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	3	3.06	2.86	2.88	522	9,25,984	2,67,538
23-Sep-2025	2.96	2.97	2.83	2.89	396	6,28,226	1,48,543
24-Sep-2025	2.96	3.02	2.88	2.99	486	34,46,508	10,85,278
25-Sep-2025	3.08	3.08	2.92	2.98	284	2,59,735	66,229
26-Sep-2025	2.98	3.07	2.92	2.98	229	2,93,307	70,200
29-Sep-2025	3.04	3.04	2.84	2.86	323	4,40,925	1,05,271
30-Sep-2025	2.85	2.94	2.81	2.89	256	2,45,388	72,971
01-Oct-2025	2.81	2.97	2.81	2.89	265	2,28,380	58,620
03-Oct-2025	2.95	2.98	2.75	2.82	335	5,43,334	1,66,154
06-Oct-2025	2.9	2.9	2.69	2.72	450	8,73,445	2,42,886
07-Oct-2025	2.74	2.75	2.6	2.62	551	8,97,168	2,59,827
08-Oct-2025	2.63	2.72	2.49	2.64	488	9,34,192	2,51,312
09-Oct-2025	2.71	2.75	2.65	2.68	318	4,51,204	1,52,656
10-Oct-2025	2.73	2.83	2.7	2.78	399	5,08,965	1,43,084
13-Oct-2025	2.81	2.81	2.58	2.7	502	4,40,770	1,23,882
14-Oct-2025	2.6	2.77	2.6	2.63	426	2,75,283	77,573
15-Oct-2025	2.54	2.75	2.54	2.68	424	3,79,261	1,02,384
16-Oct-2025	2.78	2.78	2.65	2.69	326	3,95,458	99,696
17-Oct-2025	2.74	2.81	2.45	2.58	457	6,96,873	1,78,314
20-Oct-2025	2.68	2.77	2.65	2.73	424	6,07,998	1,67,554
21-Oct-2025	2.7	2.81	2.7	2.78	196	1,71,677	55,333

Pulsar Intl.: Related NEWS

No Record Found

Invest wise with Expert advice