Pulz Electronics Ltd (PULZ)

PULZ
🏛️ Indien →
39.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 64.00 64.00 62.25 62.25 0.0M
2023-12-28 64.30 65.00 63.70 65.00 0.0M
2023-12-27 66.00 67.00 66.00 67.00 0.0M
2023-12-26 64.50 67.00 64.50 67.00 0.0M
2023-12-22 67.05 67.05 64.05 64.05 0.0M
2023-12-21 63.23 63.90 63.23 63.88 0.0M
2023-12-20 60.50 62.85 60.05 60.88 0.0M
2023-12-19 64.15 64.98 62.85 62.85 0.0M
2023-12-18 69.58 69.58 66.13 66.13 0.0M
2023-12-15 73.90 73.90 68.40 68.40 0.1M
2023-12-14 74.50 74.63 70.00 72.00 0.1M
2023-12-13 71.00 71.43 70.50 71.43 0.0M
2023-12-12 67.83 69.75 64.90 68.03 0.1M
2023-12-11 67.85 71.00 65.73 66.45 0.0M
2023-12-08 71.25 71.25 67.85 67.85 0.0M
2023-12-07 74.20 74.20 70.18 71.28 0.1M
2023-12-06 72.98 74.25 70.88 73.85 0.1M
2023-12-05 68.50 70.73 68.50 70.73 0.1M
2023-12-04 65.00 67.38 60.98 67.38 0.2M
2023-12-01 64.18 64.18 63.63 64.18 0.1M
2023-11-30 61.13 61.13 58.15 61.13 0.3M
2023-11-29 58.23 58.23 58.23 58.23 0.0M
2023-11-28 55.48 55.48 55.48 55.48 0.0M
2023-11-24 52.85 52.85 52.85 52.85 0.0M
2023-11-23 50.00 50.35 47.65 50.35 0.1M
2023-11-22 47.98 47.98 47.48 47.98 0.2M
2023-11-21 45.70 45.70 45.70 45.70 0.1M
2023-11-20 43.53 43.53 43.53 43.53 0.0M
2023-11-17 39.53 41.48 37.68 41.48 0.2M
2023-11-16 39.55 40.00 39.13 39.50 0.1M
2023-11-15 42.43 42.43 39.78 40.95 0.1M
2023-11-13 38.55 41.45 38.05 41.00 0.2M
2023-11-12 78.70 79.00 78.70 79.00 0.0M
2023-11-10 43.03 43.55 41.25 41.43 0.2M
2023-11-09 43.43 44.45 43.05 43.40 0.2M
2023-11-08 45.00 45.00 45.00 45.00 0.0M
2023-11-07 45.50 45.50 45.00 45.00 0.0M
2023-11-06 47.40 47.40 43.00 44.80 0.2M
2023-11-03 44.50 45.48 44.48 45.15 0.0M
2023-11-02 44.05 44.10 42.80 43.88 0.1M
2023-11-01 43.68 43.68 42.00 42.00 0.0M
2023-10-31 42.25 42.25 42.18 42.18 0.0M
2023-10-30 42.18 42.18 42.00 42.00 0.0M
2023-10-27 40.35 42.18 40.35 42.18 0.0M
2023-10-25 40.45 40.45 40.45 40.45 0.0M
2023-10-23 41.08 41.08 40.45 40.45 0.0M
2023-10-20 42.50 42.50 41.08 41.08 0.0M
2023-10-19 42.05 42.50 40.05 42.50 0.1M
2023-10-18 42.00 42.25 42.00 42.15 0.0M
2023-10-17 42.53 44.00 42.53 44.00 0.0M
2023-10-16 41.50 43.75 41.50 43.75 0.0M
2023-10-13 41.90 41.90 41.78 41.78 0.0M
2023-10-12 43.98 43.98 43.98 43.98 0.0M
2023-10-11 44.38 44.40 43.50 43.68 0.0M
2023-10-10 42.30 42.30 42.30 42.30 0.0M
2023-10-06 40.30 40.30 40.30 40.30 0.0M
2023-10-05 38.40 38.40 38.40 38.40 0.0M
2023-10-04 40.43 40.43 36.58 36.58 0.0M
2023-10-03 40.00 40.00 38.50 38.50 0.0M
2023-09-29 39.75 39.75 39.70 39.70 0.0M
2023-09-28 41.00 44.85 41.00 41.78 0.0M
2023-09-27 42.75 42.75 42.75 42.75 0.0M
2023-09-25 45.00 45.00 45.00 45.00 0.0M
2023-09-22 45.45 47.70 44.95 44.95 0.0M
2023-09-21 45.95 45.95 45.45 45.45 0.0M
2023-09-20 43.78 43.78 43.78 43.78 0.0M
2023-09-18 43.78 43.78 43.50 43.78 0.1M
2023-09-15 41.78 41.78 41.50 41.70 0.0M
2023-09-14 38.50 39.80 38.50 39.80 0.0M
2023-09-13 39.90 39.90 37.93 37.93 0.0M
2023-09-12 42.00 42.75 39.90 39.90 0.1M
2023-09-11 45.25 45.40 42.00 42.00 0.1M
2023-09-08 43.25 43.25 43.25 43.25 0.0M
2023-09-07 41.35 41.55 40.50 41.20 0.1M
2023-09-06 39.58 39.58 39.58 39.58 0.0M
2023-09-05 40.50 41.30 40.50 41.30 0.0M
2023-09-04 39.25 39.38 39.25 39.35 0.1M
2023-08-31 37.03 37.50 37.03 37.50 0.0M
2023-08-30 37.03 37.03 37.03 37.03 0.0M
2023-08-29 37.15 37.15 36.58 36.95 0.0M
2023-08-28 37.00 39.90 37.00 37.13 0.0M
2023-08-25 38.58 38.58 38.55 38.55 0.0M
2023-08-24 36.75 36.75 36.75 36.75 0.1M
2023-08-23 36.00 36.00 35.00 35.00 0.0M
2023-08-22 37.80 37.80 36.50 36.50 0.0M
2023-08-21 38.00 38.00 37.80 37.80 0.0M
2023-08-18 39.50 39.50 39.50 39.50 0.0M
2023-08-17 36.15 39.40 36.15 39.40 0.0M
2023-08-16 39.40 39.40 37.93 38.00 0.0M
2023-08-14 40.23 40.23 39.40 39.90 0.1M
2023-08-11 40.18 40.20 37.80 38.48 0.1M
2023-08-10 37.90 38.33 37.90 38.30 0.1M
2023-08-09 37.13 37.13 36.50 36.50 0.0M
2023-08-08 35.38 35.38 35.35 35.38 0.0M
2023-08-07 33.70 33.70 33.70 33.70 0.0M
2023-08-04 32.00 32.10 32.00 32.10 0.0M
2023-08-03 28.50 30.58 28.00 30.58 0.1M
2023-08-02 28.85 30.50 28.55 29.13 0.1M
2023-08-01 31.00 31.00 30.00 30.00 0.0M
2023-07-31 31.00 31.00 31.00 31.00 0.0M
2023-07-28 31.00 31.00 30.88 31.00 0.0M
2023-07-27 32.50 32.50 32.50 32.50 0.0M
2023-07-26 33.00 33.00 33.00 33.00 0.0M
2023-07-25 32.78 33.50 32.78 33.00 0.0M
2023-07-18 34.50 34.50 34.50 34.50 0.0M
2023-07-17 34.20 34.50 34.20 34.50 0.0M
2023-07-14 36.50 36.50 36.00 36.00 0.0M
2023-07-13 37.80 37.90 37.50 37.50 0.0M
2023-07-12 37.80 37.80 37.80 37.80 0.0M
2023-07-11 38.00 38.00 36.00 36.00 0.0M
2023-07-10 36.75 36.75 36.75 36.75 0.0M
2023-07-07 35.80 35.80 35.80 35.80 0.0M
2023-07-06 35.55 35.55 35.50 35.53 0.0M
2023-07-05 35.50 35.50 35.43 35.43 0.0M
2023-07-04 37.30 37.30 36.98 37.28 0.0M
2023-07-03 39.00 39.00 38.85 38.90 0.0M
2023-06-30 38.88 39.00 37.75 39.00 0.0M
2023-06-28 36.00 37.50 36.00 37.50 0.0M
2023-06-27 35.98 35.98 35.98 35.98 0.0M
2023-06-26 34.20 34.28 34.00 34.28 0.0M
2023-06-23 32.38 32.65 32.33 32.65 0.0M
2023-06-22 34.50 34.50 33.85 33.85 0.0M
2023-06-21 36.38 36.50 35.60 35.60 0.0M
2023-06-20 37.45 37.48 37.45 37.48 0.0M
2023-06-19 36.40 36.40 35.70 35.70 0.0M
2023-06-16 37.55 37.55 37.55 37.55 0.0M
2023-06-15 38.55 38.55 37.93 37.93 0.0M
2023-06-14 39.93 39.93 39.00 39.93 0.1M
2023-06-13 38.03 38.03 36.75 38.03 0.1M
2023-06-12 33.10 36.23 33.10 36.23 0.1M
2023-06-09 34.50 36.45 34.50 34.50 0.0M
2023-06-08 34.73 34.75 34.73 34.73 0.0M
2023-06-07 36.55 37.50 36.55 36.55 0.1M
2023-06-06 40.50 40.50 38.48 38.48 0.0M
2023-06-05 39.63 40.73 39.50 40.50 0.0M
2023-06-02 39.83 39.98 38.50 39.63 0.0M
2023-06-01 36.30 38.10 35.25 38.08 0.1M
2023-05-31 36.30 36.30 35.00 36.30 0.2M
2023-05-30 34.50 34.58 34.45 34.58 0.1M
2023-05-29 32.95 32.95 32.95 32.95 0.0M
2023-05-26 31.40 31.40 31.35 31.40 0.1M
2023-05-25 29.93 29.93 29.50 29.93 0.3M
2023-05-24 27.33 28.50 27.33 28.50 0.0M
2023-05-23 30.15 30.15 28.75 28.75 0.0M
2023-05-22 29.40 29.40 28.75 28.75 0.0M
2023-05-19 28.50 28.50 28.50 28.50 0.0M
2023-05-17 29.28 29.28 29.28 29.28 0.0M
2023-05-15 29.75 29.75 29.75 29.75 0.0M
2023-05-12 28.35 28.35 28.35 28.35 0.0M
2023-05-11 27.00 27.00 27.00 27.00 0.0M
2023-05-10 24.95 26.18 24.95 25.73 0.0M
2023-05-09 24.95 24.95 24.95 24.95 0.0M
2023-05-03 25.50 25.50 25.20 25.20 0.0M
2023-04-20 26.08 26.53 26.08 26.53 0.0M
2023-04-12 25.28 25.28 25.28 25.28 0.0M
2023-04-11 24.08 24.08 24.08 24.08 0.0M
2023-04-06 22.95 22.95 22.95 22.95 0.0M
2023-03-29 21.88 21.88 21.88 21.88 0.0M
2023-03-28 20.85 20.85 20.85 20.85 0.0M
2023-03-27 21.95 21.95 21.95 21.95 0.0M
2023-03-21 23.15 23.15 23.10 23.10 0.0M
2023-03-20 22.05 22.05 22.05 22.05 0.0M
2023-03-17 23.20 23.20 23.20 23.20 0.0M
2023-03-16 24.43 24.43 24.43 24.43 0.0M
2023-03-15 25.70 25.70 25.70 25.70 0.0M
2023-03-14 27.05 27.05 27.05 27.05 0.0M
2023-03-13 28.48 28.48 28.48 28.48 0.0M
2023-03-10 29.98 29.98 29.98 29.98 0.0M
2023-03-09 31.55 31.55 31.55 31.55 0.0M
2023-03-08 33.20 33.20 33.20 33.20 0.0M
2023-03-06 31.63 31.63 31.63 31.63 0.0M
2023-03-03 30.13 30.13 30.13 30.13 0.0M
2023-03-02 28.70 28.70 28.70 28.70 0.0M
2023-03-01 27.35 27.35 27.35 27.35 0.0M
2023-02-28 26.04 26.04 25.50 26.04 0.4M
2023-02-24 24.80 24.80 24.80 24.80 0.0M
2023-02-22 23.63 23.63 23.63 23.63 0.0M
2023-02-20 22.50 22.50 22.50 22.50 0.0M
2023-02-16 21.50 21.50 21.50 21.50 0.0M
2023-02-15 21.63 23.75 21.50 21.50 0.1M
2023-02-14 22.63 22.63 22.63 22.63 0.0M
2023-02-08 23.81 23.81 23.81 23.81 0.0M
2023-02-07 25.00 25.00 25.00 25.00 0.0M
2023-02-06 26.25 26.25 25.01 25.01 0.1M
2023-02-03 26.90 26.90 26.25 26.25 0.0M
2023-01-27 26.90 26.90 26.90 26.90 0.0M
2023-01-25 25.66 26.90 25.66 26.90 0.0M
2023-01-24 25.66 25.66 25.66 25.66 0.1M
2023-01-23 24.38 24.45 24.38 24.45 0.0M
2023-01-20 23.25 25.00 23.25 23.29 0.1M
2023-01-19 24.23 24.23 24.23 24.23 0.0M
2023-01-18 25.51 25.51 25.50 25.50 0.0M
2023-01-17 29.54 29.54 26.75 26.75 0.0M
2023-01-12 28.15 28.15 28.15 28.15 0.0M
2023-01-10 26.95 26.95 26.80 26.81 0.1M
2023-01-09 25.53 28.20 25.53 28.20 0.3M
2023-01-06 26.86 26.86 26.86 26.86 0.0M
2023-01-05 31.25 31.25 28.28 28.28 0.3M
2023-01-04 29.76 29.76 29.76 29.76 0.0M
2023-01-03 28.35 28.35 28.35 28.35 0.0M
2023-01-02 27.00 27.00 27.00 27.00 0.0M