Yahoo
BSE - Delayed Quote INR

Pulsar International Limited (PULSRIN.BO)

0.3400 -0.0100 (-2.86%)
At close: October 30 at 3:27:06 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Oct 30, 2026
0.3500 0.3600 0.3400 0.3400 0.3400 1,433,234
Oct 29, 2026
0.3400 0.3600 0.3400 0.3500 0.3500 2,206,175
Oct 28, 2026
0.3500 0.3500 0.3400 0.3500 0.3500 1,928,028
Oct 27, 2026
0.3300 0.3700 0.3200 0.3500 0.3500 1,555,942
Oct 26, 2026
0.3300 0.3300 0.3000 0.3200 0.3200 2,048,925
Oct 23, 2026
0.3400 0.3400 0.3100 0.3200 0.3200 3,275,041
Oct 22, 2026
0.3600 0.3700 0.3100 0.3400 0.3400 4,543,145
Oct 21, 2026
0.3700 0.3700 0.3600 0.3600 0.3600 1,122,296
Oct 19, 2026
0.3700 0.3700 0.3600 0.3600 0.3600 1,026,215
Oct 16, 2026
0.3700 0.3700 0.3600 0.3600 0.3600 1,858,868
Oct 15, 2026
0.3700 0.3800 0.3600 0.3700 0.3700 1,844,991
Oct 14, 2026
0.3700 0.3800 0.3600 0.3700 0.3700 2,168,962
Oct 13, 2026
0.3700 0.3900 0.3700 0.3700 0.3700 2,282,314
Oct 12, 2026
0.3900 0.3900 0.3700 0.3800 0.3800 1,448,223
Oct 9, 2026
0.3900 0.3900 0.3700 0.3800 0.3800 2,321,077
Oct 8, 2026
0.3900 0.4200 0.3800 0.3800 0.3800 4,976,287
Oct 7, 2026
0.3900 0.3900 0.3800 0.3900 0.3900 1,017,342
Oct 6, 2026
0.3800 0.4000 0.3800 0.3900 0.3900 2,483,336
Oct 5, 2026
0.4000 0.4000 0.3700 0.3900 0.3900 2,717,665
Oct 1, 2026
0.3900 0.4000 0.3800 0.3900 0.3900 2,379,593
Sep 30, 2026
0.3900 0.4000 0.3800 0.3800 0.3800 3,679,593
Sep 29, 2026
0.3800 0.4100 0.3800 0.3900 0.3900 6,225,638
Sep 28, 2026
0.3900 0.3900 0.3800 0.3800 0.3800 2,159,176
Sep 25, 2026
0.4000 0.4000 0.3800 0.3900 0.3900 3,001,339
Sep 24, 2026
0.3900 0.4000 0.3900 0.4000 0.4000 2,389,750
Sep 23, 2026
0.4200 0.4200 0.3900 0.4000 0.4000 3,149,787
Sep 22, 2026
0.3900 0.4100 0.3900 0.4100 0.4100 2,059,132
Sep 21, 2026
0.4000 0.4100 0.3900 0.3900 0.3900 2,350,846
Sep 18, 2026
0.3900 0.4100 0.3800 0.4100 0.4100 2,663,495
Sep 17, 2026
0.4100 0.4200 0.3800 0.3900 0.3900 4,492,855
Sep 16, 2026
0.4200 0.4200 0.4100 0.4100 0.4100 1,372,457
Sep 15, 2026
0.4100 0.4200 0.4100 0.4100 0.4100 1,971,152
Sep 11, 2026
0.4200 0.4200 0.4000 0.4100 0.4100 2,150,522
Sep 10, 2026
0.4300 0.4300 0.4100 0.4100 0.4100 2,182,556
Sep 9, 2026
0.4300 0.4400 0.4100 0.4200 0.4200 2,223,204
Sep 8, 2026
0.4300 0.4400 0.4200 0.4300 0.4300 2,690,496
Sep 7, 2026
0.4400 0.4500 0.4200 0.4300 0.4300 4,262,908
Sep 4, 2026
0.4500 0.4600 0.4300 0.4400 0.4400 2,718,873
Sep 3, 2026
0.4500 0.4700 0.4400 0.4500 0.4500 2,498,251
Sep 2, 2026
0.4600 0.4600 0.4400 0.4500 0.4500 938,406
Sep 1, 2026
0.4400 0.4600 0.4400 0.4600 0.4600 1,873,324
Aug 31, 2026
0.4700 0.4700 0.4300 0.4400 0.4400 3,453,396
Aug 28, 2026
0.4900 0.4900 0.4500 0.4600 0.4600 2,240,785
Aug 27, 2026
0.4300 0.4600 0.4200 0.4600 0.4600 4,770,315
Aug 26, 2026
0.4400 0.4400 0.4100 0.4200 0.4200 3,548,069
Aug 25, 2026
0.4700 0.4800 0.4200 0.4300 0.4300 2,180,642
Aug 24, 2026
0.4700 0.4800 0.4500 0.4600 0.4600 1,651,574
Aug 21, 2026
0.4800 0.4800 0.4500 0.4600 0.4600 2,211,225
Aug 20, 2026
0.4700 0.5000 0.4500 0.4800 0.4800 3,187,905
Aug 19, 2026
0.4000 0.4600 0.4000 0.4600 0.4600 5,987,117
Aug 18, 2026
0.4700 0.4700 0.4200 0.4200 0.4200 6,078,066
Aug 17, 2026
0.4900 0.4900 0.4600 0.4600 0.4600 5,520,657
Aug 14, 2026
0.5000 0.5200 0.5000 0.5100 0.5100 2,999,375
Aug 13, 2026
0.5000 0.5100 0.4900 0.5000 0.5000 1,422,244
Aug 12, 2026
0.4900 0.5200 0.4800 0.5100 0.5100 8,229,994
Aug 11, 2026
0.5500 0.5500 0.4700 0.4800 0.4800 10,630,922
Aug 10, 2026
0.5000 0.5200 0.5000 0.5200 0.5200 11,338,933
Aug 7, 2026
0.4500 0.4800 0.4500 0.4800 0.4800 7,510,407
Aug 6, 2026
0.4000 0.4400 0.4000 0.4400 0.4400 14,710,922
Aug 5, 2026
0.4200 0.4200 0.4200 0.4200 0.4200 1,491,499
Aug 4, 2026
0.4400 0.4400 0.4400 0.4400 0.4400 3,982,576
Aug 3, 2026
0.4600 0.4600 0.4600 0.4600 0.4600 617,112
Jul 31, 2026
0.4400 0.4400 0.4400 0.4400 0.4400 334,803
Jul 30, 2026
0.4200 0.4200 0.4200 0.4200 0.4200 744,884
Jul 29, 2026
0.4000 0.4000 0.4000 0.4000 0.4000 455,717
Jul 28, 2026
0.3900 0.3900 0.3900 0.3900 0.3900 369,370
Jul 27, 2026
0.3700 0.3800 0.3600 0.3800 0.3800 4,304,617
Jul 24, 2026
0.3700 0.3700 0.3600 0.3700 0.3700 3,198,751
Jul 23, 2026
0.3700 0.3700 0.3600 0.3700 0.3700 2,204,107
Jul 22, 2026
0.3800 0.3800 0.3700 0.3700 0.3700 5,752,234
Jul 21, 2026
0.4000 0.4000 0.3800 0.3800 0.3800 13,885,957
Jul 20, 2026
0.4000 0.4200 0.3900 0.4000 0.4000 4,032,865
Jul 17, 2026
0.4100 0.4200 0.3900 0.4100 0.4100 8,105,858
Jul 16, 2026
0.4100 0.4400 0.4100 0.4100 0.4100 15,420,574
Jul 15, 2026
0.4300 0.4300 0.4300 0.4300 0.4300 2,416,368
Jul 14, 2026
0.4500 0.4500 0.4500 0.4500 0.4500 6,582,381
Jul 13, 2026
0.4900 0.4900 0.4700 0.4700 0.4700 10,697,507
Jul 10, 2026
0.4900 0.5000 0.4800 0.4900 0.4900 7,338,292
Jul 9, 2026
0.5200 0.5300 0.5000 0.5000 0.5000 10,081,707
Jul 8, 2026
0.5300 0.5400 0.5100 0.5200 0.5200 3,110,583
Jul 7, 2026
0.5400 0.5400 0.5200 0.5300 0.5300 2,018,735
Jul 6, 2026
0.5400 0.5400 0.5100 0.5400 0.5400 6,319,364
Jul 3, 2026
0.5200 0.5500 0.5100 0.5300 0.5300 15,995,230
Jul 2, 2026
0.5300 0.5600 0.5200 0.5300 0.5300 5,440,651
Jul 1, 2026
0.5400 0.5400 0.5200 0.5400 0.5400 7,364,219
Jun 30, 2026
0.5500 0.5500 0.5300 0.5400 0.5400 2,532,804
Jun 29, 2026
0.5400 0.5500 0.5300 0.5400 0.5400 7,639,939
Jun 25, 2026
0.5900 0.5900 0.5500 0.5500 0.5500 12,651,722
Jun 24, 2026
0.5400 0.5700 0.5400 0.5700 0.5700 7,222,687
Jun 23, 2026
0.5600 0.5600 0.5500 0.5500 0.5500 6,985,548
Jun 22, 2026
0.5700 0.5900 0.5700 0.5700 0.5700 8,869,809
Jun 19, 2026
0.6600 0.6600 0.6000 0.6000 0.6000 16,918,217
Jun 18, 2026
0.6300 0.6300 0.6300 0.6300 0.6300 638,587
Jun 17, 2026
0.6000 0.6000 0.6000 0.6000 0.6000 689,221
Jun 16, 2026
0.5800 0.5800 0.5800 0.5800 0.5800 1,268,318
Jun 15, 2026
0.5400 0.5600 0.5300 0.5600 0.5600 3,810,852
Jun 12, 2026
0.5500 0.5500 0.5300 0.5400 0.5400 7,454,824
Jun 11, 2026
0.5600 0.5700 0.5500 0.5500 0.5500 11,368,556
Jun 10, 2026
0.6000 0.6000 0.5700 0.5700 0.5700 9,838,421
Jun 9, 2026
0.6100 0.6200 0.5900 0.6000 0.6000 7,491,614
Jun 8, 2026
0.6100 0.6400 0.6100 0.6200 0.6200 6,745,520
Jun 5, 2026
0.6300 0.6600 0.6200 0.6300 0.6300 8,770,266
Jun 4, 2026
0.6300 0.6600 0.6300 0.6300 0.6300 8,267,696
Jun 3, 2026
0.6600 0.6600 0.6600 0.6600 0.6600 2,552,573
Jun 2, 2026
0.6900 0.6900 0.6900 0.6900 0.6900 4,119,238
Jun 1, 2026
0.7100 0.7200 0.7100 0.7200 0.7200 6,577,723
May 29, 2026
0.6900 0.6900 0.6800 0.6900 0.6900 2,984,618
May 27, 2026
0.6400 0.6600 0.6400 0.6600 0.6600 11,681,699
May 26, 2026
0.6100 0.6300 0.6000 0.6300 0.6300 8,615,514
May 25, 2026
0.6100 0.6600 0.6000 0.6000 0.6000 36,161,962
May 22, 2026
0.6400 0.6500 0.6300 0.6300 0.6300 8,006,251
May 21, 2026
0.7100 0.7100 0.6600 0.6600 0.6600 26,865,327
May 20, 2026
0.6900 0.7100 0.6900 0.6900 0.6900 14,324,011
May 19, 2026
0.7200 0.7200 0.7200 0.7200 0.7200 2,891,108
May 18, 2026
0.7500 0.7500 0.7500 0.7500 0.7500 3,083,315
May 15, 2026
0.7500 0.7800 0.7400 0.7800 0.7800 45,044,045
May 14, 2026
0.7500 0.7700 0.7500 0.7500 0.7500 9,222,851
May 13, 2026
0.7800 0.7800 0.7800 0.7800 0.7800 4,793,606
May 12, 2026
0.8200 0.8600 0.8200 0.8200 0.8200 17,915,126
May 11, 2026
0.8600 0.8600 0.8600 0.8600 0.8600 5,989,887
May 8, 2026
0.9000 0.9000 0.9000 0.9000 0.9000 4,507,785
May 7, 2026
0.9400 0.9700 0.9400 0.9400 0.9400 27,665,998
May 6, 2026
0.9800 0.9800 0.9800 0.9800 0.9800 3,031,083
May 5, 2026
1.0300 1.0300 1.0200 1.0300 1.0300 64,818,347
May 4, 2026
0.9100 0.9900 0.9100 0.9900 0.9900 97,933,118
Apr 30, 2026
0.9500 0.9500 0.9500 0.9500 0.9500 1,481,386
Apr 29, 2026
0.9900 0.9900 0.9900 0.9900 0.9900 1,177,775
Apr 28, 2026
1.0400 1.0400 1.0400 1.0400 1.0400 802,556
Apr 27, 2026
1.0900 1.0900 1.0900 1.0900 1.0900 568,347
Apr 24, 2026
1.1400 1.1400 1.1400 1.1400 1.1400 441,992
Apr 23, 2026
1.2000 1.2000 1.2000 1.2000 1.2000 361,969
Apr 22, 2026
1.2600 1.2600 1.2600 1.2600 1.2600 596,201
Apr 21, 2026
1.3200 1.3200 1.3200 1.3200 1.3200 364,503
Apr 20, 2026
1.3800 1.3800 1.3800 1.3800 1.3800 344,888
Apr 17, 2026
1.4500 1.4500 1.4500 1.4500 1.4500 509,025
Apr 16, 2026
1.5200 1.5200 1.5200 1.5200 1.5200 432,251
Apr 15, 2026
1.6000 1.6000 1.6000 1.6000 1.6000 435,815
Apr 13, 2026
1.6800 1.6800 1.6800 1.6800 1.6800 350,271
Apr 10, 2026
1.7600 1.7600 1.7600 1.7600 1.7600 1,637,611
Apr 9, 2026
1.8500 1.8500 1.8400 1.8500 1.8500 31,992,344
Apr 8, 2026
1.7700 1.7700 1.7600 1.7700 1.7700 29,248,926
Apr 7, 2026
1.6900 1.6900 1.6800 1.6900 1.6900 24,248,677
Apr 6, 2026
1.6100 1.6100 1.6000 1.6100 1.6100 24,886,180
Apr 2, 2026
1.5400 1.5400 1.5300 1.5400 1.5400 24,616,794
Apr 1, 2026
1.4700 1.4700 1.4600 1.4700 1.4700 21,297,534
Mar 30, 2026
1.4000 1.4000 1.3900 1.4000 1.4000 22,641,878
Mar 27, 2026
1.3400 1.3400 1.3300 1.3400 1.3400 26,327,009
Mar 25, 2026
1.2800 1.2800 1.2700 1.2800 1.2800 24,745,467
Mar 24, 2026
1.2200 1.2200 1.2100 1.2200 1.2200 24,741,321
Mar 23, 2026
1.1700 1.1700 1.1600 1.1700 1.1700 32,901,021
Mar 20, 2026
1.1200 1.1200 1.1100 1.1200 1.1200 23,116,619
Mar 19, 2026
1.0700 1.0700 1.0600 1.0700 1.0700 23,423,854
Mar 18, 2026
1.0200 1.0200 1.0100 1.0200 1.0200 28,883,729
Mar 17, 2026
0.9800 0.9800 0.9700 0.9800 0.9800 35,769,896
Mar 16, 2026
0.9400 0.9400 0.9300 0.9400 0.9400 25,181,615
Mar 13, 2026
0.9000 0.9000 0.8900 0.9000 0.9000 24,588,500
Mar 12, 2026
0.8600 0.8600 0.8500 0.8600 0.8600 29,516,861
Mar 11, 2026
0.8200 0.8200 0.8100 0.8200 0.8200 15,139,049
Mar 10, 2026
0.8100 0.8500 0.7900 0.7900 0.7900 3,885,422
Mar 9, 2026
0.8300 0.8300 0.8300 0.8300 0.8300 594,306
Mar 6, 2026
0.8700 0.9000 0.8700 0.8700 0.8700 2,813,228
Mar 5, 2026
0.8300 0.9100 0.8300 0.9100 0.9100 6,039,987
Mar 4, 2026
0.8700 0.8700 0.8700 0.8700 0.8700 727,178
Mar 2, 2026
0.9100 0.9100 0.9100 0.9100 0.9100 679,918
Feb 27, 2026
1.0500 1.0500 0.9500 0.9500 0.9500 10,055,179
Feb 26, 2026
0.9900 1.0000 0.9900 1.0000 1.0000 11,465,571
Feb 25, 2026
0.8800 0.9600 0.8800 0.9600 0.9600 9,325,872
Feb 24, 2026
0.9200 0.9200 0.9200 0.9200 0.9200 1,208,794
Feb 23, 2026
1.0600 1.0600 0.9600 0.9600 0.9600 16,842,143
Feb 20, 2026
0.9300 1.0100 0.9300 1.0100 1.0100 30,460,049
Feb 19, 2026
0.9700 0.9700 0.9700 0.9700 0.9700 1,511,539
Feb 18, 2026
1.0200 1.0200 1.0200 1.0200 1.0200 3,107,037
Feb 17, 2026
0.9700 1.0700 0.9700 1.0700 1.0700 54,432,752
Feb 16, 2026
1.0200 1.0200 1.0200 1.0200 1.0200 1,541,641
Feb 13, 2026
1.0700 1.0700 1.0700 1.0700 1.0700 1,038,435
Feb 12, 2026
1.1200 1.1200 1.1200 1.1200 1.1200 4,602,245
Feb 11, 2026
1.1700 1.1700 1.1700 1.1700 1.1700 664,659
Feb 10, 2026
1.2300 1.2300 1.2300 1.2300 1.2300 259,873
Feb 9, 2026
1.2900 1.2900 1.2900 1.2900 1.2900 384,029
Feb 6, 2026
1.3500 1.3500 1.3500 1.3500 1.3500 343,107
Feb 5, 2026
1.4200 1.4200 1.4200 1.4200 1.4200 1,567,086
Feb 4, 2026
1.4900 1.4900 1.4900 1.4900 1.4900 164,172
Feb 3, 2026
1.5600 1.5600 1.5600 1.5600 1.5600 162,036
Feb 2, 2026
1.6400 1.6400 1.6400 1.6400 1.6400 80,112
Jan 30, 2026
1.8100 1.8100 1.8100 1.8100 1.8100 75,061
Jan 29, 2026
1.9000 1.9000 1.9000 1.9000 1.9000 99,745
Jan 28, 2026
2.0000 2.0000 2.0000 2.0000 2.0000 53,065
Jan 27, 2026
2.1000 2.1000 2.1000 2.1000 2.1000 63,599
Jan 23, 2026
2.2100 2.2100 2.2100 2.2100 2.2100 104,447
Jan 22, 2026
2.3200 2.3200 2.3200 2.3200 2.3200 77,122
Jan 21, 2026
2.4400 2.4400 2.4400 2.4400 2.4400 32,387
Jan 20, 2026
2.8200 2.8200 2.5600 2.5600 2.5600 257,297
Jan 19, 2026
2.6900 2.6900 2.6800 2.6900 2.6900 1,774,308
Jan 16, 2026
2.5800 2.6100 2.5700 2.5700 2.5700 2,111,775
Jan 14, 2026
2.5200 2.5900 2.5200 2.5300 2.5300 2,234,539
Jan 13, 2026
2.4900 2.4900 2.4800 2.4900 2.4900 3,407,271
Jan 12, 2026
2.4500 2.4500 2.3600 2.3800 2.3800 6,174,628
Jan 9, 2026
2.3400 2.3400 2.3300 2.3400 2.3400 3,006,664
Jan 8, 2026
2.2300 2.2300 2.2300 2.2300 2.2300 2,245,479
Jan 7, 2026
2.1300 2.1300 2.1200 2.1300 2.1300 5,440,833
Jan 6, 2026
2.0300 2.0300 2.0200 2.0300 2.0300 2,528,175
Jan 5, 2026
1.9400 1.9400 1.9300 1.9400 1.9400 2,951,386
Jan 2, 2026
1.8400 1.8500 1.8400 1.8500 1.8500 1,877,109
Jan 1, 2026
1.6100 1.7700 1.6100 1.7700 1.7700 2,692,672
Dec 31, 2025
1.6900 1.6900 1.6800 1.6900 1.6900 3,133,083
Dec 30, 2025
1.5700 1.6100 1.5600 1.6100 1.6100 777,885
Dec 29, 2025
1.5400 1.5400 1.5300 1.5400 1.5400 283,072
Dec 26, 2025
1.4600 1.4700 1.4300 1.4700 1.4700 1,634,776
Dec 24, 2025
1.4000 1.4000 1.2600 1.4000 1.4000 4,608,063
Dec 23, 2025
1.2800 1.2800 1.2800 1.2800 1.2800 1,144,314
Dec 22, 2025
1.1200 1.1700 1.1100 1.1700 1.1700 2,978,455
Dec 19, 2025
1.2350 1.2956 1.0001 1.0683 1.0683 6,313,361
Dec 18, 2025
1.5760 1.8487 1.2426 1.2426 1.2426 23,174,517
Dec 17, 2025
1.6821 2.0003 1.5229 1.5457 1.5457 9,379,868
Dec 16, 2025
1.6972 1.6972 1.6366 1.6669 1.6669 143,290
Dec 15, 2025
1.6972 1.6972 1.6063 1.6669 1.6669 175,946
Dec 12, 2025
2.1200 2.2400 2.1200 2.2000 2.2000 150,517
Dec 11, 2025
2.2400 2.2400 1.9300 2.0700 2.0700 133,059
Dec 10, 2025
1.9100 2.0600 1.9100 2.0100 2.0100 135,183
Dec 9, 2025
2.0300 2.0300 1.8600 1.9700 1.9700 158,139
Dec 8, 2025
2.1400 2.2400 1.7100 2.0000 2.0000 575,807
Dec 5, 2025
2.1100 2.1900 2.0500 2.1300 2.1300 137,648
Dec 4, 2025
2.1800 2.2000 2.1400 2.1500 2.1500 88,250
Dec 3, 2025
2.2800 2.2800 2.1000 2.1600 2.1600 209,047
Dec 2, 2025
2.3500 2.3500 2.1800 2.2100 2.2100 132,638
Dec 1, 2025
2.2600 2.3400 2.1800 2.2200 2.2200 438,802
Nov 28, 2025
2.2600 2.2900 2.1700 2.2600 2.2600 141,453
Nov 27, 2025
2.3500 2.3500 2.1700 2.2200 2.2200 636,743
Nov 26, 2025
2.3000 2.5600 2.2300 2.3600 2.3600 708,674
Nov 25, 2025
2.3600 2.3900 2.2600 2.3400 2.3400 70,703
Nov 24, 2025
2.4500 2.4500 2.1700 2.3700 2.3700 123,487
Nov 21, 2025
2.4200 2.4200 2.3200 2.3600 2.3600 135,786
Nov 20, 2025
2.4400 2.4400 2.3500 2.3700 2.3700 85,994
Nov 19, 2025
2.3600 2.4600 2.3500 2.3900 2.3900 154,780
Nov 18, 2025
2.4300 2.4500 2.3100 2.3500 2.3500 91,276
Nov 17, 2025
2.4200 2.4300 2.3000 2.3900 2.3900 168,370
Nov 14, 2025
2.2700 2.4000 2.2700 2.3100 2.3100 138,106
Nov 13, 2025
2.3900 2.4000 2.3000 2.3500 2.3500 138,703
Nov 12, 2025
2.4900 2.4900 2.3100 2.3400 2.3400 263,784
Nov 11, 2025
2.4500 2.4900 2.2200 2.4400 2.4400 705,188
Nov 10, 2025
2.2700 2.3900 2.1700 2.2700 2.2700 416,996
Nov 7, 2025
2.3500 2.3500 2.2100 2.2700 2.2700 342,841
Nov 6, 2025
2.4000 2.5300 2.2500 2.3500 2.3500 375,759
Nov 4, 2025
2.4500 2.5000 2.4400 2.4500 2.4500 267,740
Nov 3, 2025
2.5100 2.5700 2.4700 2.5000 2.5000 250,633
Oct 31, 2025
2.5600 2.6500 2.5200 2.5500 2.5500 197,739
Oct 30, 2025
2.7000 2.7000 2.4100 2.5700 2.5700 133,988

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: