Pulz Electronics Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 23 Dec 2019 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | 8000 |
| 20 Dec 2019 | 17.80 | 17.80 | 17.00 | 17.00 | 18.70 | 12000 |
| 19 Dec 2019 | 17.00 | 18.70 | 17.00 | 18.70 | 18.00 | 8000 |
| 17 Dec 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 19.00 | 4000 |
| 16 Dec 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 4000 |
| 13 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 4000 |
| 12 Dec 2019 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 8000 |
| 06 Dec 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.90 | 4000 |
| 05 Dec 2019 | 30.00 | 30.00 | 22.00 | 22.90 | 25.10 | 20000 |
| 04 Dec 2019 | 22.00 | 25.10 | 22.00 | 25.10 | 21.00 | 8000 |
| 29 Nov 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.00 | 4000 |
| 28 Nov 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 22.90 | 4000 |
| 26 Nov 2019 | 21.00 | 22.90 | 21.00 | 22.90 | 22.95 | 12000 |
| 18 Nov 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 22.00 | 4000 |
| 15 Nov 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 21.00 | 4000 |
| 01 Nov 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.00 | 8000 |
| 30 Oct 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4000 |
| 29 Oct 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 23.00 | 4000 |
| 25 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | 4000 |
| 17 Oct 2019 | 23.00 | 23.00 | 21.00 | 22.95 | 22.70 | 20000 |
| 11 Oct 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 |
| 07 Oct 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 40.00 | 4000 |
| 25 Sep 2019 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 8000 |
| 24 Sep 2019 | 46.50 | 46.50 | 40.00 | 40.00 | 41.50 | 14000 |
| 23 Sep 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 39.80 | 2000 |
| 19 Sep 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 38.00 | 2000 |
| 06 Sep 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 40.00 | 2000 |
| 22 Aug 2019 | 42.00 | 42.00 | 40.00 | 40.00 | 43.25 | 4000 |
| 25 Jul 2019 | 40.70 | 43.25 | 40.70 | 43.25 | 37.90 | 4000 |
| 24 Jul 2019 | 37.90 | 37.90 | 37.90 | 37.90 | 40.00 | 2000 |
| 22 Jul 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 41.95 | 2000 |
| 19 Jul 2019 | 41.95 | 42.00 | 41.95 | 41.95 | 40.00 | 4000 |
| 17 Jul 2019 | 41.00 | 41.00 | 40.00 | 40.00 | 40.80 | 4000 |
| 11 Jul 2019 | 40.00 | 40.80 | 40.00 | 40.80 | 41.80 | 4000 |
| 10 Jul 2019 | 41.60 | 41.80 | 41.60 | 41.80 | 39.80 | 4000 |
| 08 Jul 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 38.00 | 2000 |
| 02 Jul 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 42.00 | 2000 |
| 04 Jun 2019 | 40.25 | 42.00 | 40.25 | 42.00 | 42.00 | 4000 |
| 03 Jun 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 41.00 | 2000 |
| 31 May 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 40.00 | 2000 |
| 27 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 43.00 | 2000 |
| 09 May 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 46.00 | 2000 |
| 03 May 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | 2000 |
| 24 Apr 2019 | 43.00 | 45.00 | 43.00 | 45.00 | 40.00 | 4000 |
| 23 Apr 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 2000 |
| 18 Apr 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2000 |
| 16 Apr 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2000 |
| 15 Apr 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 43.25 | 2000 |
| 10 Apr 2019 | 40.50 | 43.25 | 40.50 | 43.25 | 38.60 | 14000 |
| 05 Apr 2019 | 37.80 | 38.60 | 37.80 | 38.60 | 37.00 | 16000 |
| 03 Apr 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 38.00 | 2000 |
| 02 Apr 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 38.50 | 2000 |
| 29 Mar 2019 | 36.00 | 38.50 | 36.00 | 38.50 | 33.70 | 4000 |
| 26 Mar 2019 | 32.00 | 36.00 | 32.00 | 33.70 | 33.00 | 18000 |
| 25 Mar 2019 | 28.25 | 33.00 | 28.25 | 33.00 | 33.50 | 14000 |
| 22 Mar 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 35.00 | 2000 |
| 08 Mar 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 |
| 27 Feb 2019 | 34.95 | 35.00 | 34.95 | 35.00 | 34.00 | 4000 |
| 26 Feb 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2000 |
| 25 Feb 2019 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 4000 |
| 19 Feb 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2000 |
| 15 Feb 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 31.00 | 2000 |
| 14 Feb 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 33.00 | 2000 |
| 31 Jan 2019 | 30.00 | 33.00 | 30.00 | 33.00 | 32.00 | 8000 |
| 30 Jan 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 34.00 | 2000 |
| 25 Jan 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 35.00 | 2000 |
| 23 Jan 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 4000 |
| 15 Jan 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 36.00 | 2000 |
| 31 Dec 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2000 |
| 28 Dec 2018 | 36.90 | 37.00 | 36.90 | 37.00 | 35.00 | 4000 |
| 27 Dec 2018 | 34.90 | 35.00 | 34.90 | 35.00 | 33.00 | 4000 |
| 20 Dec 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 2000 |
| 13 Dec 2018 | 32.50 | 33.00 | 32.50 | 32.75 | 32.25 | 4000 |
| 07 Dec 2018 | 32.00 | 32.50 | 30.00 | 32.25 | 33.00 | 10000 |
| 06 Dec 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 31.65 | 2000 |
| 30 Nov 2018 | 31.00 | 32.00 | 31.00 | 31.65 | 31.00 | 6000 |
| 29 Nov 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 29.45 | 2000 |
| 22 Nov 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 29.55 | 2000 |
| 16 Nov 2018 | 29.55 | 29.55 | 29.55 | 29.55 | 29.00 | 2000 |
| 15 Nov 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | 2000 |
| 12 Nov 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2000 |
| 09 Nov 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 27.20 | 2000 |
| 02 Nov 2018 | 26.90 | 27.20 | 26.90 | 27.20 | 25.45 | 6000 |
| 30 Oct 2018 | 25.45 | 25.50 | 25.45 | 25.45 | 25.00 | 4000 |
| 25 Oct 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 26.50 | 6000 |
| 16 Oct 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2000 |
| 09 Oct 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 25.50 | 2000 |
| 05 Oct 2018 | 27.00 | 27.00 | 25.50 | 25.50 | 27.10 | 4000 |
| 04 Oct 2018 | 28.00 | 28.00 | 26.50 | 27.10 | 29.00 | 12000 |
| 03 Oct 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 28.00 | 2000 |
| 01 Oct 2018 | 29.00 | 29.00 | 27.00 | 28.00 | 30.50 | 8000 |
| 28 Sep 2018 | 29.00 | 30.90 | 29.00 | 30.50 | 30.60 | 12000 |
| 26 Sep 2018 | 30.40 | 33.40 | 30.40 | 30.60 | 28.25 | 12000 |
| 21 Sep 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 29.00 | 2000 |
| 17 Sep 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 27.55 | 2000 |
| 14 Sep 2018 | 27.55 | 27.55 | 27.55 | 27.55 | 27.40 | 2000 |
| 12 Sep 2018 | 27.00 | 27.40 | 27.00 | 27.40 | 28.00 | 4000 |
| 11 Sep 2018 | 25.75 | 28.00 | 25.75 | 28.00 | 26.25 | 4000 |
| 04 Sep 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 27.00 | 2000 |
| 03 Sep 2018 | 27.25 | 27.25 | 27.00 | 27.00 | 27.25 | 12000 |
| 31 Aug 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 6000 |
| 28 Aug 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 29.50 | 4000 |
| 23 Aug 2018 | 27.50 | 29.50 | 27.00 | 29.50 | 27.75 | 18000 |
| 14 Aug 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 29.95 | 2000 |
| 08 Aug 2018 | 29.95 | 29.95 | 29.95 | 29.95 | 27.50 | 2000 |
| 03 Aug 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.75 | 2000 |
| 31 Jul 2018 | 28.00 | 28.00 | 27.75 | 27.75 | 29.00 | 4000 |
| 30 Jul 2018 | 29.10 | 29.10 | 29.00 | 29.00 | 30.00 | 4000 |
| 26 Jul 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 2000 |
| 13 Jul 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.70 | 2000 |
| 04 Jul 2018 | 29.70 | 29.70 | 29.70 | 29.70 | 27.50 | 2000 |
| 03 Jul 2018 | 29.00 | 29.00 | 27.50 | 27.50 | 31.00 | 6000 |
| 02 Jul 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.20 | 2000 |
| 28 Jun 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 31.50 | 2000 |
| 22 Jun 2018 | 30.50 | 31.50 | 30.50 | 31.50 | 31.25 | 4000 |
| 21 Jun 2018 | 32.50 | 32.50 | 31.25 | 31.25 | 32.10 | 4000 |
| 20 Jun 2018 | 34.50 | 34.50 | 32.10 | 32.10 | 37.00 | 4000 |
| 19 Jun 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 40.00 | 2000 |
| 07 Jun 2018 | 37.00 | 40.00 | 37.00 | 40.00 | 39.95 | 6000 |
| 06 Jun 2018 | 37.20 | 39.95 | 37.20 | 39.95 | 40.00 | 6000 |
| 05 Jun 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2000 |
| 25 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 43.00 | 2000 |
| 23 May 2018 | 41.00 | 43.00 | 41.00 | 43.00 | 40.00 | 4000 |
| 22 May 2018 | 39.90 | 40.00 | 39.90 | 40.00 | 43.75 | 4000 |
| 18 May 2018 | 40.00 | 43.75 | 40.00 | 43.75 | 40.50 | 8000 |
| 14 May 2018 | 40.00 | 43.90 | 40.00 | 40.50 | 42.85 | 12000 |
| 11 May 2018 | 40.70 | 42.85 | 40.70 | 42.85 | 38.55 | 4000 |
| 08 May 2018 | 38.60 | 38.60 | 38.05 | 38.55 | 38.00 | 6000 |
| 04 May 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 41.00 | 2000 |
| 03 May 2018 | 43.00 | 43.00 | 38.50 | 41.00 | 45.00 | 10000 |
| 30 Apr 2018 | 41.50 | 45.00 | 41.50 | 45.00 | 42.45 | 14000 |
| 27 Apr 2018 | 40.50 | 42.45 | 40.50 | 42.45 | 39.00 | 4000 |
| 26 Apr 2018 | 38.90 | 39.00 | 38.90 | 39.00 | 38.00 | 4000 |
| 23 Apr 2018 | 37.95 | 38.00 | 37.95 | 38.00 | 37.00 | 4000 |
| 19 Apr 2018 | 35.75 | 37.00 | 35.75 | 37.00 | 36.00 | 4000 |
| 18 Apr 2018 | 38.50 | 38.50 | 36.00 | 36.00 | 36.00 | 4000 |
| 17 Apr 2018 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4000 |
| 13 Apr 2018 | 36.30 | 36.30 | 36.00 | 36.00 | 36.30 | 20000 |
| 12 Apr 2018 | 38.00 | 38.00 | 36.30 | 36.30 | 38.00 | 4000 |
| 10 Apr 2018 | 38.00 | 39.00 | 38.00 | 38.00 | 40.00 | 6000 |
| 06 Apr 2018 | 39.40 | 46.50 | 39.40 | 40.00 | 39.10 | 16000 |
| 05 Apr 2018 | 39.10 | 39.15 | 39.10 | 39.10 | 36.10 | 4000 |
| 28 Mar 2018 | 38.00 | 38.00 | 36.10 | 36.10 | 36.50 | 8000 |
| 26 Mar 2018 | 36.20 | 36.50 | 36.20 | 36.50 | 36.20 | 8000 |
| 23 Mar 2018 | 36.20 | 36.20 | 36.20 | 36.20 | 36.50 | 10000 |
| 22 Mar 2018 | 43.80 | 43.80 | 36.50 | 36.50 | 38.00 | 20000 |
| 21 Mar 2018 | 42.10 | 42.10 | 38.00 | 38.00 | 36.25 | 20000 |
| 20 Mar 2018 | 36.25 | 36.25 | 36.25 | 36.25 | 39.15 | 22000 |
| 13 Mar 2018 | 38.45 | 39.15 | 35.05 | 39.15 | 37.50 | 10000 |
| 12 Mar 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 37.55 | 2000 |
| 09 Mar 2018 | 37.55 | 37.55 | 37.55 | 37.55 | 39.90 | 2000 |
| 08 Mar 2018 | 41.00 | 41.00 | 36.30 | 39.90 | 41.40 | 14000 |
| 07 Mar 2018 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2000 |
| 06 Mar 2018 | 41.40 | 41.40 | 41.40 | 41.40 | 43.00 | 2000 |
| 01 Mar 2018 | 40.15 | 43.00 | 40.15 | 43.00 | 42.00 | 4000 |
| 27 Feb 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.60 | 2000 |
| 26 Feb 2018 | 42.20 | 42.75 | 42.20 | 42.60 | 45.00 | 10000 |
| 23 Feb 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 44.00 | 2000 |
| 19 Feb 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.50 | 2000 |
| 16 Feb 2018 | 44.05 | 45.00 | 44.05 | 44.50 | 45.00 | 4000 |
| 14 Feb 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 41.50 | 2000 |