Pulsar Intl.

Pulsar International Ltd Historical Data

NSEBSE

₹2.85

(-0.35%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	3.36	3.36	3.36	3.36	162	1,47,359	43,857
25-Jul-2025	3.3	3.3	3.3	3.3	197	2,48,156	75,199
28-Jul-2025	3.24	3.24	3.24	3.24	189	2,22,879	68,790
29-Jul-2025	3.18	3.18	3.18	3.18	208	2,98,659	93,918
30-Jul-2025	3.12	3.12	3.12	3.12	192	1,89,536	60,749
31-Jul-2025	3.06	3.06	3.06	3.06	157	1,61,408	52,748
01-Aug-2025	3	3	3	3	193	1,98,012	66,004
04-Aug-2025	2.94	2.94	2.94	2.94	223	1,48,411	50,480
05-Aug-2025	2.89	2.89	2.89	2.89	204	4,09,796	1,41,798
06-Aug-2025	2.84	2.84	2.84	2.84	152	1,95,497	68,837
07-Aug-2025	2.79	2.89	2.79	2.89	202	9,87,013	3,43,011
08-Aug-2025	2.94	2.94	2.94	2.94	81	2,68,169	91,214
11-Aug-2025	2.99	2.99	2.89	2.99	384	7,20,876	2,47,135
12-Aug-2025	2.94	2.94	2.94	2.94	246	4,42,372	1,50,467
13-Aug-2025	2.89	2.89	2.89	2.89	154	1,97,369	68,294
14-Aug-2025	2.84	2.84	2.84	2.84	142	1,67,486	58,974
18-Aug-2025	2.7	2.7	2.7	2.7	501	6,09,643	2,25,794
19-Aug-2025	2.57	2.83	2.57	2.65	878	14,91,490	5,57,371
20-Aug-2025	2.65	2.78	2.52	2.78	679	14,70,207	5,46,607
21-Aug-2025	2.88	2.9	2.65	2.86	580	8,03,396	2,82,157
22-Aug-2025	2.9	2.92	2.75	2.85	344	2,93,881	1,03,294

Pulsar Intl.: Related NEWS

No Record Found

Invest wise with Expert advice