Price Data Selection & Download
Pulsar International Share Price All Time Records & Statistics (Mar 2019 - May 2026)
860 daily OHLCV records on BSE from March 2019 to May 2026. For live price, key ratios and fundamentals, see Pulsar International stock price NSE.
Share Price All Time High
₹25.00
February 06, 2025
BSE Exchange
Share Price All Time Low
₹0.09
March 13, 2019
BSE Exchange
Highest Volume Trading Day
97,933,118
May 04, 2026 • ₹0.99
BSE Exchange
Share Price History Data (Mar 2019 - May 2026)
PULSRIN daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹0.71 | ₹0.71 | ₹0.66 | ₹0.66 | 26,865,327 |
| 2026-05-20 | ₹0.69 | ₹0.71 | ₹0.69 | ₹0.69 | 14,324,011 |
| 2026-05-19 | ₹0.72 | ₹0.72 | ₹0.72 | ₹0.72 | 2,891,108 |
| 2026-05-18 | ₹0.75 | ₹0.75 | ₹0.75 | ₹0.75 | 3,083,315 |
| 2026-05-15 | ₹0.75 | ₹0.78 | ₹0.74 | ₹0.78 | 45,044,045 |
| 2026-05-14 | ₹0.75 | ₹0.77 | ₹0.75 | ₹0.75 | 9,222,851 |
| 2026-05-13 | ₹0.78 | ₹0.78 | ₹0.78 | ₹0.78 | 4,793,606 |
| 2026-05-12 | ₹0.82 | ₹0.86 | ₹0.82 | ₹0.82 | 17,915,126 |
| 2026-05-11 | ₹0.86 | ₹0.86 | ₹0.86 | ₹0.86 | 5,989,887 |
| 2026-05-08 | ₹0.90 | ₹0.90 | ₹0.90 | ₹0.90 | 4,507,785 |
| 2026-05-07 | ₹0.94 | ₹0.97 | ₹0.94 | ₹0.94 | 27,665,998 |
| 2026-05-06 | ₹0.98 | ₹0.98 | ₹0.98 | ₹0.98 | 3,031,083 |
| 2026-05-05 | ₹1.03 | ₹1.03 | ₹1.02 | ₹1.03 | 64,818,347 |
| 2026-05-04 | ₹0.91 | ₹0.99 | ₹0.91 | ₹0.99 | 97,933,118 |
| 2026-04-30 | ₹0.95 | ₹0.95 | ₹0.95 | ₹0.95 | 1,481,386 |
| 2026-04-29 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 1,177,775 |
| 2026-04-28 | ₹1.04 | ₹1.04 | ₹1.04 | ₹1.04 | 802,556 |
| 2026-04-27 | ₹1.09 | ₹1.09 | ₹1.09 | ₹1.09 | 568,347 |
| 2026-04-24 | ₹1.14 | ₹1.14 | ₹1.14 | ₹1.14 | 441,992 |
| 2026-04-23 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 361,969 |
| 2026-04-22 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 596,201 |
| 2026-04-21 | ₹1.32 | ₹1.32 | ₹1.32 | ₹1.32 | 364,503 |
| 2026-04-20 | ₹1.38 | ₹1.38 | ₹1.38 | ₹1.38 | 344,888 |
| 2026-04-17 | ₹1.45 | ₹1.45 | ₹1.45 | ₹1.45 | 509,025 |
| 2026-04-16 | ₹1.52 | ₹1.52 | ₹1.52 | ₹1.52 | 432,251 |
| 2026-04-15 | ₹1.60 | ₹1.60 | ₹1.60 | ₹1.60 | 435,815 |
| 2026-04-13 | ₹1.68 | ₹1.68 | ₹1.68 | ₹1.68 | 350,271 |
| 2026-04-10 | ₹1.76 | ₹1.76 | ₹1.76 | ₹1.76 | 1,637,611 |
| 2026-04-09 | ₹1.85 | ₹1.85 | ₹1.84 | ₹1.85 | 31,992,344 |
| 2026-04-08 | ₹1.77 | ₹1.77 | ₹1.76 | ₹1.77 | 29,248,926 |
| 2026-04-07 | ₹1.69 | ₹1.69 | ₹1.68 | ₹1.69 | 24,248,677 |
| 2026-04-06 | ₹1.61 | ₹1.61 | ₹1.60 | ₹1.61 | 24,886,180 |
| 2026-04-02 | ₹1.54 | ₹1.54 | ₹1.53 | ₹1.54 | 24,616,794 |
| 2026-04-01 | ₹1.47 | ₹1.47 | ₹1.46 | ₹1.47 | 21,297,534 |
| 2026-03-30 | ₹1.40 | ₹1.40 | ₹1.39 | ₹1.40 | 22,641,878 |
| 2026-03-27 | ₹1.34 | ₹1.34 | ₹1.33 | ₹1.34 | 26,327,009 |
| 2026-03-25 | ₹1.28 | ₹1.28 | ₹1.27 | ₹1.28 | 24,745,467 |
| 2026-03-24 | ₹1.22 | ₹1.22 | ₹1.21 | ₹1.22 | 24,741,321 |
| 2026-03-23 | ₹1.17 | ₹1.17 | ₹1.16 | ₹1.17 | 32,901,021 |
| 2026-03-20 | ₹1.12 | ₹1.12 | ₹1.11 | ₹1.12 | 23,116,619 |
| 2026-03-19 | ₹1.07 | ₹1.07 | ₹1.06 | ₹1.07 | 23,423,854 |
| 2026-03-18 | ₹1.02 | ₹1.02 | ₹1.01 | ₹1.02 | 28,883,729 |
| 2026-03-17 | ₹0.98 | ₹0.98 | ₹0.97 | ₹0.98 | 35,769,896 |
| 2026-03-16 | ₹0.94 | ₹0.94 | ₹0.93 | ₹0.94 | 25,181,615 |
| 2026-03-13 | ₹0.90 | ₹0.90 | ₹0.89 | ₹0.90 | 24,588,500 |
| 2026-03-12 | ₹0.86 | ₹0.86 | ₹0.85 | ₹0.86 | 29,516,861 |
| 2026-03-11 | ₹0.82 | ₹0.82 | ₹0.81 | ₹0.82 | 15,139,049 |
| 2026-03-10 | ₹0.81 | ₹0.85 | ₹0.79 | ₹0.79 | 3,885,422 |
| 2026-03-09 | ₹0.83 | ₹0.83 | ₹0.83 | ₹0.83 | 594,306 |
| 2026-03-06 | ₹0.87 | ₹0.90 | ₹0.87 | ₹0.87 | 2,813,228 |
| 2026-03-05 | ₹0.83 | ₹0.91 | ₹0.83 | ₹0.91 | 6,039,987 |
| 2026-03-04 | ₹0.87 | ₹0.87 | ₹0.87 | ₹0.87 | 727,178 |
| 2026-03-02 | ₹0.91 | ₹0.91 | ₹0.91 | ₹0.91 | 679,918 |
| 2026-02-27 | ₹1.05 | ₹1.05 | ₹0.95 | ₹0.95 | 10,055,179 |
| 2026-02-26 | ₹0.99 | ₹1.00 | ₹0.99 | ₹1.00 | 11,465,571 |
| 2026-02-25 | ₹0.88 | ₹0.96 | ₹0.88 | ₹0.96 | 9,325,872 |
| 2026-02-24 | ₹0.92 | ₹0.92 | ₹0.92 | ₹0.92 | 1,208,794 |
| 2026-02-23 | ₹1.06 | ₹1.06 | ₹0.96 | ₹0.96 | 16,842,143 |
| 2026-02-20 | ₹0.93 | ₹1.01 | ₹0.93 | ₹1.01 | 30,460,049 |
| 2026-02-19 | ₹0.97 | ₹0.97 | ₹0.97 | ₹0.97 | 1,511,539 |
| 2026-02-18 | ₹1.02 | ₹1.02 | ₹1.02 | ₹1.02 | 3,107,037 |
| 2026-02-17 | ₹0.97 | ₹1.07 | ₹0.97 | ₹1.07 | 54,432,752 |
| 2026-02-16 | ₹1.02 | ₹1.02 | ₹1.02 | ₹1.02 | 1,541,641 |
| 2026-02-13 | ₹1.07 | ₹1.07 | ₹1.07 | ₹1.07 | 1,038,435 |
| 2026-02-12 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 4,602,245 |
| 2026-02-11 | ₹1.17 | ₹1.17 | ₹1.17 | ₹1.17 | 664,659 |
| 2026-02-10 | ₹1.23 | ₹1.23 | ₹1.23 | ₹1.23 | 259,873 |
| 2026-02-09 | ₹1.29 | ₹1.29 | ₹1.29 | ₹1.29 | 384,029 |
| 2026-02-06 | ₹1.35 | ₹1.35 | ₹1.35 | ₹1.35 | 343,107 |
| 2026-02-05 | ₹1.42 | ₹1.42 | ₹1.42 | ₹1.42 | 1,567,086 |
| 2026-02-04 | ₹1.49 | ₹1.49 | ₹1.49 | ₹1.49 | 164,172 |
| 2026-02-03 | ₹1.56 | ₹1.56 | ₹1.56 | ₹1.56 | 162,036 |
| 2026-02-02 | ₹1.64 | ₹1.64 | ₹1.64 | ₹1.64 | 80,112 |
| 2026-02-01 | ₹1.72 | ₹1.72 | ₹1.72 | ₹1.72 | 48,298 |
| 2026-01-30 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 75,061 |
| 2026-01-29 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 99,745 |
| 2026-01-28 | ₹2.00 | ₹2.00 | ₹2.00 | ₹2.00 | 53,065 |
| 2026-01-27 | ₹2.10 | ₹2.10 | ₹2.10 | ₹2.10 | 63,599 |
| 2026-01-23 | ₹2.21 | ₹2.21 | ₹2.21 | ₹2.21 | 104,447 |
| 2026-01-22 | ₹2.32 | ₹2.32 | ₹2.32 | ₹2.32 | 77,122 |
| 2026-01-21 | ₹2.44 | ₹2.44 | ₹2.44 | ₹2.44 | 32,387 |
| 2026-01-20 | ₹2.82 | ₹2.82 | ₹2.56 | ₹2.56 | 257,297 |
| 2026-01-19 | ₹2.69 | ₹2.69 | ₹2.68 | ₹2.69 | 1,774,308 |
| 2026-01-16 | ₹2.58 | ₹2.61 | ₹2.57 | ₹2.57 | 2,111,775 |
| 2026-01-14 | ₹2.52 | ₹2.59 | ₹2.52 | ₹2.53 | 2,234,539 |
| 2026-01-13 | ₹2.49 | ₹2.49 | ₹2.48 | ₹2.49 | 3,407,271 |
| 2026-01-12 | ₹2.45 | ₹2.45 | ₹2.36 | ₹2.38 | 6,174,628 |
| 2026-01-09 | ₹2.34 | ₹2.34 | ₹2.33 | ₹2.34 | 3,006,664 |
| 2026-01-08 | ₹2.23 | ₹2.23 | ₹2.23 | ₹2.23 | 2,245,479 |
| 2026-01-07 | ₹2.13 | ₹2.13 | ₹2.12 | ₹2.13 | 5,440,833 |
| 2026-01-06 | ₹2.03 | ₹2.03 | ₹2.02 | ₹2.03 | 2,528,175 |
| 2026-01-05 | ₹1.94 | ₹1.94 | ₹1.93 | ₹1.94 | 2,951,386 |
| 2026-01-02 | ₹1.84 | ₹1.85 | ₹1.84 | ₹1.85 | 1,877,109 |
| 2026-01-01 | ₹1.61 | ₹1.77 | ₹1.61 | ₹1.77 | 2,692,672 |
Pulsar International Share Price Performance Analysis (Mar 2019 - May 2026)
PULSRIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-62.71%
₹1.77 → ₹0.66
Year to Date
Price Volatility
38.85%
High Volatility
Year to Date
Average Daily Volume
10,979,465
Year to Date Average
BSE Exchange
Pulsar International Share Price History – Frequently Asked Questions
Common questions about PULSRIN historical data and records. Compare with PULSRIN fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Pulsar International (PULSRIN)?
The all-time high share price of Pulsar International was ₹25.0 recorded on February 06, 2025 on the BSE exchange.
What is the all-time low share price of Pulsar International (PULSRIN)?
The all-time low share price of Pulsar International was ₹0.09 recorded on March 13, 2019 on the BSE exchange.
How can I download PULSRIN historical share price data?
You can download Pulsar International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PULSRIN shares?
The highest trading volume day for Pulsar International was 97,933,118 shares traded on May 04, 2026 on the BSE exchange, with share price at ₹0.99.