Pulsar Intl.

Pulsar International Ltd Historical Data

NSEBSE

₹2.86

(-4.03%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	3.07	3.3	3.07	3.15	400	7,75,391	1,97,757
15-Sep-2025	3.19	3.19	3	3	626	8,81,240	2,50,352
16-Sep-2025	2.91	3.15	2.9	3.06	406	8,38,656	1,85,449
17-Sep-2025	3.06	3.09	2.96	3.02	404	6,58,306	2,12,037
18-Sep-2025	3	3.12	2.92	2.99	385	11,29,893	2,95,358
19-Sep-2025	3.05	3.07	2.91	2.98	369	4,78,466	1,17,642
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

Pulsar Intl.: Related NEWS

No Record Found

Invest wise with Expert advice