Pulz Electronics Ltd

PULZ
🏛️ 印度 →
39.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.55 39.90 38.00 39.00 0.0M
2025-09-25 40.00 40.00 40.00 40.00 0.0M
2025-09-24 41.90 41.90 40.00 40.95 0.0M
2025-09-23 44.25 44.25 38.00 38.75 0.0M
2025-09-19 40.50 40.50 40.05 40.25 0.0M
2025-09-17 40.80 40.80 40.50 40.50 0.0M
2025-09-16 41.30 42.45 41.30 42.00 0.0M
2025-09-12 40.65 40.65 39.70 40.05 0.0M
2025-09-11 42.20 42.70 41.60 41.60 0.0M
2025-09-10 42.00 42.00 42.00 42.00 0.0M
2025-09-09 40.50 43.25 40.50 43.25 0.0M
2025-09-08 41.25 41.25 40.50 40.50 0.0M
2025-09-05 41.75 41.75 41.25 41.50 0.0M
2025-09-02 41.00 41.00 41.00 41.00 0.0M
2025-09-01 40.80 40.80 40.80 40.80 0.0M
2025-08-28 41.80 41.95 41.00 41.95 0.0M
2025-08-22 42.00 42.00 42.00 42.00 0.0M
2025-08-21 41.00 42.10 41.00 42.00 0.0M
2025-08-20 40.00 40.05 39.25 40.05 0.0M
2025-08-19 40.05 40.05 40.05 40.05 0.0M
2025-08-18 39.80 39.80 39.50 39.70 0.0M
2025-08-13 40.05 41.20 40.05 41.20 0.0M
2025-08-12 39.95 40.05 39.90 40.00 0.0M
2025-08-11 38.35 38.35 38.35 38.35 0.0M
2025-08-08 40.05 40.05 39.10 39.70 0.0M
2025-08-07 40.55 41.00 40.55 41.00 0.0M
2025-08-05 42.30 42.30 42.05 42.20 0.0M
2025-08-04 43.60 43.60 43.60 43.60 0.0M
2025-08-01 42.30 42.30 41.50 42.00 0.0M
2025-07-30 43.00 43.45 41.75 43.45 0.0M
2025-07-29 43.25 43.25 42.50 43.20 0.0M
2025-07-25 42.25 43.60 42.25 43.60 0.0M
2025-07-24 43.80 44.25 43.00 43.85 0.0M
2025-07-23 44.10 44.85 43.50 44.85 0.0M
2025-07-22 44.25 44.60 43.00 44.60 0.0M
2025-07-21 45.00 45.30 44.00 44.30 0.0M
2025-07-18 43.55 44.00 43.00 43.90 0.0M
2025-07-17 44.80 44.95 44.30 44.60 0.0M
2025-07-16 45.55 45.55 44.55 45.00 0.0M
2025-07-15 44.60 45.60 44.50 45.60 0.0M
2025-07-14 44.55 44.55 44.55 44.55 0.0M
2025-07-11 45.50 45.50 45.50 45.50 0.0M
2025-07-10 45.30 45.40 45.30 45.35 0.0M
2025-07-09 44.50 46.00 44.50 46.00 0.0M
2025-07-08 44.95 44.95 44.20 44.25 0.0M
2025-07-07 46.25 46.25 44.10 45.00 0.0M
2025-07-04 46.00 46.00 46.00 46.00 0.0M
2025-07-03 45.55 45.55 44.15 45.15 0.0M
2025-07-02 46.00 46.95 44.80 45.55 0.0M
2025-07-01 47.10 47.10 47.10 47.10 0.0M
2025-06-30 46.70 46.70 46.70 46.70 0.0M
2025-06-26 46.75 46.75 46.40 46.60 0.0M
2025-06-25 48.15 48.15 46.50 47.25 0.0M
2025-06-24 48.05 49.50 47.00 48.00 0.0M
2025-06-23 48.00 48.00 48.00 48.00 0.0M
2025-06-20 46.30 47.25 44.70 46.90 0.0M
2025-06-19 47.60 47.60 46.80 47.00 0.0M
2025-06-18 49.00 49.10 48.60 48.60 0.0M
2025-06-17 50.00 50.00 49.50 50.00 0.0M
2025-06-16 48.60 49.25 47.60 49.25 0.0M
2025-06-13 50.30 50.30 50.00 50.00 0.0M
2025-06-12 54.50 54.50 52.20 52.30 0.0M
2025-06-11 51.80 52.50 51.80 52.50 0.0M
2025-06-10 49.85 50.00 49.80 50.00 0.0M
2025-06-09 50.05 52.45 49.60 50.30 0.0M
2025-06-06 50.75 50.75 48.55 50.05 0.0M
2025-06-05 46.70 50.65 46.70 48.35 0.1M
2025-06-04 48.30 50.65 48.30 48.30 0.1M
2025-06-03 50.80 50.80 50.80 50.80 0.0M
2025-06-02 53.45 53.45 53.45 53.45 0.0M
2025-05-30 56.50 56.50 55.85 56.25 0.0M
2025-05-29 58.70 58.75 58.70 58.75 0.0M
2025-05-28 58.20 58.75 57.00 58.75 0.0M
2025-05-27 55.65 57.95 55.65 56.35 0.0M
2025-05-26 53.00 55.65 53.00 55.65 0.0M
2025-05-23 53.20 53.20 52.10 53.00 0.0M
2025-05-22 56.00 56.35 53.20 53.55 0.0M
2025-05-21 57.20 57.20 55.20 56.00 0.0M
2025-05-20 59.15 59.15 57.90 57.90 0.0M
2025-05-19 62.00 62.00 59.00 60.20 0.0M
2025-05-15 62.90 62.90 62.05 62.05 0.0M
2025-05-14 60.80 60.90 60.80 60.85 0.0M
2025-05-13 56.50 58.50 56.50 58.50 0.0M
2025-05-12 55.00 55.75 55.00 55.75 0.0M
2025-05-09 54.10 55.00 54.10 55.00 0.0M
2025-05-08 56.00 56.00 56.00 56.00 0.0M
2025-05-07 56.00 56.00 56.00 56.00 0.0M
2025-05-06 56.15 56.80 56.15 56.80 0.0M
2025-05-05 53.00 55.50 53.00 55.50 0.0M
2025-05-02 56.00 56.00 54.00 54.00 0.0M
2025-04-30 56.00 56.00 55.00 55.00 0.0M
2025-04-29 55.00 56.00 55.00 56.00 0.0M
2025-04-28 56.50 56.50 56.00 56.00 0.0M
2025-04-25 57.60 58.00 57.00 58.00 0.0M
2025-04-24 59.05 59.05 57.25 57.25 0.0M
2025-04-23 61.20 62.05 58.50 60.00 0.1M
2025-04-22 54.00 59.30 52.00 59.20 0.1M
2025-04-21 49.00 53.95 49.00 53.95 0.0M
2025-04-17 45.45 49.50 45.45 49.05 0.0M
2025-04-16 43.65 45.00 43.65 45.00 0.0M
2025-04-15 46.05 46.05 45.00 45.05 0.0M
2025-04-11 47.00 47.00 45.50 45.50 0.0M
2025-04-09 43.55 46.00 43.55 46.00 0.0M
2025-04-08 46.00 46.00 44.60 45.00 0.0M
2025-04-04 45.70 47.45 45.55 46.05 0.0M
2025-04-03 45.50 47.75 44.15 47.75 0.0M
2025-04-02 44.00 45.50 44.00 45.50 0.0M
2025-04-01 43.75 43.75 43.00 43.45 0.0M
2025-03-28 43.50 43.50 41.35 41.75 0.0M
2025-03-27 45.50 45.50 43.10 43.50 0.0M
2025-03-26 46.00 47.00 45.05 45.35 0.0M
2025-03-25 46.15 47.25 46.05 46.50 0.0M
2025-03-24 46.90 47.25 45.50 46.35 0.1M
2025-03-21 43.90 45.00 43.50 45.00 0.0M
2025-03-20 42.00 43.90 41.85 43.90 0.0M
2025-03-19 41.85 41.85 41.85 41.85 0.0M
2025-03-18 39.05 39.95 37.55 39.90 0.0M
2025-03-17 39.25 39.25 38.05 39.05 0.1M
2025-03-13 40.75 40.75 39.20 40.05 0.0M
2025-03-12 42.80 42.80 40.70 40.70 0.0M
2025-03-11 45.60 45.60 42.60 42.85 0.0M
2025-03-10 45.05 46.80 43.10 44.50 0.0M
2025-03-07 43.40 45.50 43.40 45.05 0.0M
2025-03-06 43.50 43.50 42.00 43.40 0.0M
2025-03-05 45.45 46.45 43.20 43.20 0.1M
2025-03-04 47.00 47.00 44.75 45.45 0.0M
2025-03-03 47.00 47.00 47.00 47.00 0.0M
2025-02-28 48.30 51.65 48.30 48.30 0.0M
2025-02-27 51.65 51.65 50.85 50.85 0.0M
2025-02-25 53.90 54.10 53.50 53.50 0.0M
2025-02-24 53.10 54.25 53.10 54.25 0.0M
2025-02-21 53.60 53.60 53.10 53.10 0.0M
2025-02-19 55.00 55.90 54.95 55.90 0.0M
2025-02-18 52.05 53.25 51.30 53.25 0.1M
2025-02-17 54.50 54.50 54.00 54.00 0.0M
2025-02-14 56.95 56.95 53.00 56.40 0.0M
2025-02-13 51.75 54.30 51.75 54.30 0.0M
2025-02-12 50.00 51.75 50.00 51.75 0.0M
2025-02-11 50.05 50.35 49.30 49.30 0.1M
2025-02-10 54.40 54.40 51.75 51.90 0.0M
2025-02-07 54.40 54.40 52.55 54.40 0.0M
2025-02-06 57.10 57.10 54.25 54.40 0.0M
2025-02-05 58.70 58.70 57.00 57.10 0.0M
2025-02-03 59.15 59.15 57.15 59.15 0.0M
2025-02-01 62.50 62.50 59.15 59.15 0.0M
2025-01-31 62.00 62.65 61.75 62.25 0.0M
2025-01-30 59.00 59.75 57.00 59.70 0.0M
2025-01-29 56.50 56.95 55.00 56.95 0.0M
2025-01-28 57.10 58.00 54.25 54.25 0.0M
2025-01-27 58.00 58.00 57.10 57.10 0.0M
2025-01-24 60.10 61.00 60.10 60.10 0.0M
2025-01-23 61.15 61.30 61.15 61.30 0.0M
2025-01-22 62.40 62.40 62.40 62.40 0.0M
2025-01-21 58.90 61.20 58.80 61.20 0.0M
2025-01-20 61.30 61.30 60.00 60.00 0.0M
2025-01-17 61.20 61.20 61.20 61.20 0.0M
2025-01-16 63.60 63.60 62.40 62.40 0.0M
2025-01-15 63.65 63.65 63.65 63.65 0.0M
2025-01-14 64.95 64.95 64.95 64.95 0.0M
2025-01-13 67.90 67.90 66.25 66.25 0.0M
2025-01-10 67.80 67.80 67.60 67.60 0.0M
2025-01-09 69.95 69.95 68.95 68.95 0.0M
2025-01-08 71.35 71.35 69.95 69.95 0.0M
2025-01-07 70.00 70.00 69.95 70.00 0.0M
2025-01-06 71.45 71.45 68.65 68.65 0.0M
2025-01-03 68.75 70.05 68.75 70.05 0.0M
2025-01-02 68.70 68.70 68.70 68.70 0.0M
2025-01-01 70.10 70.10 70.10 70.10 0.0M