Pulsar Intl.

Pulsar International Ltd Historical Data

NSEBSE

₹3.15

(-0.94%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	2.91	2.91	2.75	2.84	371	5,10,474	1,80,647
26-Aug-2025	2.89	2.9	2.75	2.82	270	2,42,352	85,508
28-Aug-2025	2.75	2.9	2.69	2.84	378	3,78,000	1,34,467
29-Aug-2025	2.91	2.91	2.7	2.86	342	4,77,228	1,68,692
01-Sep-2025	2.8	2.89	2.8	2.87	376	5,02,696	1,65,704
02-Sep-2025	2.91	2.92	2.83	2.91	363	4,89,748	1,45,209
03-Sep-2025	2.95	3.05	2.85	3.04	462	4,72,175	1,24,154
04-Sep-2025	3.15	3.19	3	3.19	750	14,26,512	3,93,451
05-Sep-2025	3.21	3.34	3.19	3.2	666	13,72,406	3,77,729
08-Sep-2025	3.32	3.32	3.21	3.25	658	9,86,474	2,85,067
09-Sep-2025	3.3	3.3	3.09	3.1	488	14,63,790	4,34,687
10-Sep-2025	3.1	3.24	3.08	3.18	416	4,66,094	1,08,624
11-Sep-2025	3.28	3.29	3.08	3.15	451	9,45,981	2,07,018

Pulsar Intl.: Related NEWS

No Record Found

Invest wise with Expert advice