Pulsar Intl.

Pulsar International Ltd Historical Data

NSEBSE

₹1.4

(9.37%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	1.86	1.86	1.64	1.8	260	2,85,320	90,174
25-Nov-2025	1.79	1.81	1.71	1.77	183	1,64,757	50,805
26-Nov-2025	1.74	1.94	1.69	1.79	461	16,43,767	5,67,768
27-Nov-2025	1.78	1.78	1.64	1.68	528	14,12,352	3,81,275
28-Nov-2025	1.71	1.74	1.64	1.71	205	3,17,070	1,27,305
01-Dec-2025	1.71	1.77	1.65	1.68	328	9,82,322	3,68,653
02-Dec-2025	1.78	1.78	1.65	1.67	245	2,97,168	96,445
03-Dec-2025	1.73	1.73	1.59	1.64	303	4,58,302	1,83,748
04-Dec-2025	1.65	1.67	1.62	1.63	223	1,91,285	75,308
05-Dec-2025	1.6	1.66	1.55	1.61	250	2,92,540	1,20,087
08-Dec-2025	1.62	1.7	1.3	1.52	559	11,07,538	3,10,543
09-Dec-2025	1.54	1.54	1.41	1.49	319	3,10,601	1,20,483
10-Dec-2025	1.45	1.56	1.45	1.52	294	2,71,203	1,12,004
11-Dec-2025	1.7	1.7	1.46	1.57	248	2,78,513	1,17,833
12-Dec-2025	1.61	1.7	1.61	1.67	343	3,29,358	1,43,033
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

Pulsar Intl.: Related NEWS

No Record Found

Invest wise with Expert advice