Pulz Electronics

PULZ
🏛️ india →
39.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.73 25.73 25.73 25.73 0.0M
2022-12-29 24.50 24.50 24.50 24.50 0.1M
2022-12-28 23.34 23.34 23.34 23.34 0.1M
2022-12-27 22.24 22.24 22.24 22.24 0.1M
2022-12-26 21.19 21.19 21.19 21.19 0.0M
2022-12-23 20.18 20.19 19.39 20.19 0.2M
2022-12-22 17.81 19.24 17.81 19.24 0.2M
2022-12-21 18.75 18.75 18.75 18.75 0.0M
2022-12-20 18.59 18.59 18.58 18.59 0.1M
2022-12-19 17.71 17.71 17.71 17.71 0.0M
2022-12-16 16.88 16.88 16.88 16.88 0.1M
2022-12-15 16.25 16.25 16.08 16.08 0.0M
2022-12-14 16.91 16.91 16.91 16.91 0.0M
2022-12-13 17.81 17.81 17.80 17.80 0.0M
2022-12-12 17.30 17.30 17.30 17.30 0.1M
2022-12-09 18.35 18.35 18.20 18.20 0.0M
2022-12-08 15.88 17.53 15.88 17.53 0.3M
2022-12-07 16.70 16.70 16.70 16.70 0.0M
2022-12-06 17.58 17.58 17.58 17.58 0.0M
2022-12-02 20.40 20.40 18.49 18.49 0.2M
2022-12-01 19.45 19.45 18.55 19.45 0.4M
2022-11-30 18.53 18.53 18.50 18.53 0.2M
2022-11-29 17.55 17.66 16.00 17.65 1.1M
2022-11-28 16.83 16.83 16.83 16.83 0.0M
2022-11-25 16.03 16.03 16.03 16.03 0.0M
2022-11-24 15.26 15.26 15.26 15.26 0.0M
2022-11-23 14.54 14.54 14.54 14.54 0.1M
2022-11-22 13.85 13.85 13.85 13.85 0.1M
2022-11-21 13.20 13.20 13.20 13.20 0.0M
2022-11-18 12.58 12.58 12.58 12.58 0.1M
2022-11-17 11.99 11.99 11.99 11.99 0.2M
2022-11-16 11.43 11.43 11.43 11.43 0.0M
2022-11-15 10.89 10.89 10.25 10.89 0.4M
2022-11-11 10.38 10.38 10.38 10.38 0.0M
2022-10-13 10.38 10.38 10.38 10.38 0.0M
2022-10-12 10.38 10.38 10.38 10.38 0.0M
2022-10-10 10.41 10.41 10.25 10.38 0.1M
2022-09-13 20.75 20.82 20.75 20.82 0.0M
2022-09-12 20.75 20.82 20.75 20.82 0.0M
2022-06-01 20.62 20.88 20.62 20.88 0.0M
2022-05-31 19.90 19.90 19.90 19.90 0.0M
2022-05-24 18.98 18.98 18.98 18.98 0.0M
2022-05-20 19.95 19.95 19.95 19.95 0.0M
2022-05-16 20.20 20.20 20.20 20.20 0.0M
2022-04-06 21.25 21.25 21.25 21.25 0.0M
2022-04-05 20.27 20.27 20.00 20.27 0.0M
2022-04-01 19.00 19.43 19.00 19.32 0.0M
2022-03-31 19.70 19.70 18.50 18.50 0.0M
2022-03-29 18.98 18.98 18.98 18.98 0.0M
2022-03-28 18.30 18.30 18.30 18.30 0.0M
2022-03-22 17.98 17.98 17.98 17.98 0.0M
2022-03-17 15.55 17.15 15.55 17.15 0.0M
2022-03-16 16.35 16.35 16.35 16.35 0.0M
2022-03-11 16.35 16.35 16.35 16.35 0.0M
2022-03-10 15.57 15.57 15.57 15.57 0.0M
2022-03-04 15.57 15.57 15.57 15.57 0.0M
2022-02-18 16.38 16.38 16.38 16.38 0.0M
2022-02-17 15.62 15.62 15.60 15.60 0.0M
2022-02-16 16.40 16.40 16.40 16.40 0.0M
2022-02-15 17.25 17.25 17.25 17.25 0.0M
2022-02-14 17.75 17.75 16.98 16.98 0.1M
2022-02-11 17.95 17.95 16.60 17.85 0.2M
2022-02-10 17.10 17.10 16.50 17.10 0.4M
2022-02-09 16.30 16.30 14.90 16.30 0.4M
2022-02-08 15.53 15.53 15.53 15.53 0.0M
2022-02-07 14.80 14.80 14.80 14.80 0.0M
2022-02-04 14.10 14.10 14.10 14.10 0.0M
2022-02-03 13.45 13.45 13.45 13.45 0.1M
2022-02-02 12.82 12.82 12.82 12.82 0.0M
2022-02-01 12.22 12.22 12.22 12.22 0.0M
2022-01-27 11.65 11.65 11.65 11.65 0.0M
2022-01-25 11.10 11.10 11.10 11.10 0.0M
2022-01-24 10.57 10.57 10.57 10.57 0.0M
2022-01-21 10.07 10.07 10.07 10.07 0.0M
2022-01-07 9.60 9.60 9.60 9.60 0.0M