Pulz Electronics share price history

NSE: PULZConsumer Durables

Pulz Electronics Limited · Face value ₹10 · Listed Nov 2017 · Issue price ₹54

₹22.80₹0.55 (2.47%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹22.25.

28 Oct: open ₹22.80, high ₹22.80, low ₹22.80

52-week range of traded prices to 28 Oct 2026

₹19.50Low, 28 Sep 2026₹37.85High, 29 Oct 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹50 Cr
P/E: 10.71
P/B: 1.31
Dividend yield: Nonein the last 12 months
ROE: 12.2%
Debt to equity: 0.01
Volume, NSE: 2,000100.0% delivered

Pulz Electronics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Pulz Electronics' share price is on record from 24 Nov 2017, when it closed at ₹8.01, to 28 Oct 2026. Its highest close was ₹100.93 on 16 Sep 2024 and its lowest ₹2.43 on 13 May 2020, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.80	−29.8%	32.40	20.45	33.00	33.00	19.50	24,44,000
2025	32.50	−54.5%	70.10	29.55	70.10	71.45	28.25	40,44,000
2024	71.50	+14.9%	100.93	47.03	62.25	105.08	44.20	1,24,40,000
2023	62.25	+142.0%	73.85	20.85	27.00	74.63	20.85	91,32,000
2022	25.73	+462.3%	25.73	4.80	4.80	25.73	4.80	79,20,000
2021	4.58	+40.8%	4.99	2.44	3.41	5.23	2.44	21,28,000
2020	3.25	−23.5%	5.40	2.43	4.43	5.40	2.30	19,84,000
2019	4.25	−8.1%	6.28	3.88	4.50	7.50	3.53	22,24,000
2018	4.63	−33.3%	7.58	3.13	6.76	9.01	3.13	68,96,000
2017	6.94	–	8.01	5.97	8.10	8.49	5.50	1,08,16,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 24 Nov 2017. The 2020 close is its last trade, on 16 Dec 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.80	+5.3%	20.65	22.90	20.50	1,80,000
Sep 2026	21.65	−3.1%	22.40	24.70	19.50	2,42,000
Aug 2026	22.35	−6.9%	24.95	26.55	21.35	1,66,000
Jul 2026	24.00	+0.8%	23.05	26.00	23.00	2,20,000
Jun 2026	23.80	−2.7%	23.60	26.00	22.45	1,34,000
May 2026	24.45	−5.8%	25.95	25.95	21.95	1,72,000
Apr 2026	25.95	+16.6%	23.30	28.35	23.30	1,76,000
Mar 2026	22.25	−12.9%	24.35	30.20	22.25	3,14,000
Feb 2026	25.55	+8.7%	24.35	30.75	24.05	2,40,000
Jan 2026	23.50	−27.7%	33.00	33.00	23.00	6,00,000
Dec 2025	32.50	+5.7%	31.50	33.75	28.25	2,02,000
Nov 2025	30.75	−14.2%	36.95	37.20	30.25	3,82,000
Oct 2025	35.85	−8.5%	40.00	41.30	34.15	4,48,000
Sep 2025	39.20	−6.6%	40.80	44.25	38.00	1,68,000
Aug 2025	41.95	−3.5%	42.30	43.60	38.35	1,84,000
Jul 2025	43.45	−7.0%	47.10	47.10	41.75	2,86,000
Jun 2025	46.70	−17.0%	53.45	54.50	44.70	4,06,000
May 2025	56.25	+2.3%	56.00	62.90	52.10	2,80,000
Apr 2025	55.00	+31.7%	43.75	62.05	43.00	3,68,000
Mar 2025	41.75	−13.6%	47.00	47.25	37.55	4,86,000
Feb 2025	48.30	−22.4%	62.50	62.50	48.30	4,44,000
Jan 2025	62.25	−12.9%	70.10	71.45	54.25	3,90,000
Dec 2024	71.50	−2.6%	70.00	86.50	64.75	6,44,000
Nov 2024	73.40	−23.4%	94.00	94.00	71.10	1,46,000
Oct 2024	95.85	+3.5%	90.50	104.00	82.43	9,44,000
Sep 2024	92.60	+42.1%	59.13	105.08	59.13	33,64,000
Aug 2024	65.18	+13.8%	59.48	69.33	52.05	11,24,000
Jul 2024	57.28	+10.8%	54.00	60.58	50.00	7,74,000
Jun 2024	51.68	−3.4%	58.85	58.85	44.20	10,62,000
May 2024	53.50	−21.3%	64.00	72.25	51.60	4,72,000
Apr 2024	68.00	+8.8%	64.88	89.50	60.50	4,74,000
Mar 2024	62.50	−9.6%	70.00	77.90	59.50	4,96,000
Feb 2024	69.10	−25.6%	97.48	102.33	65.55	11,40,000
Jan 2024	92.85	+49.2%	62.25	92.85	58.25	18,00,000
Dec 2023	62.25	+1.8%	64.18	74.63	60.05	10,28,000
Nov 2023	61.13	+44.9%	43.68	61.13	37.68	21,88,000
Oct 2023	42.18	+6.2%	40.00	44.40	36.58	2,84,000
Sep 2023	39.70	+5.9%	39.25	47.70	37.93	6,40,000
Aug 2023	37.50	+21.0%	31.00	40.23	28.00	7,56,000
Jul 2023	31.00	−20.5%	39.00	39.00	30.88	2,56,000
Jun 2023	39.00	+7.4%	36.30	40.73	32.33	7,52,000
May 2023	36.30	+36.9%	25.50	36.30	24.95	9,88,000
Apr 2023	26.53	+21.3%	22.95	26.53	22.95	80,000
Mar 2023	21.88	−16.0%	27.35	33.20	20.85	4,00,000
Feb 2023	26.04	−3.2%	26.90	26.90	21.50	6,72,000
Jan 2023	26.90	+4.6%	27.00	31.25	23.25	10,88,000
Dec 2022	25.73	+38.9%	19.45	25.73	15.88	22,08,000
Nov 2022	18.53	+78.6%	10.38	18.53	10.25	23,36,000
Oct 2022	10.38	−0.4%	10.41	10.41	10.25	1,60,000
Sep 2022	10.41	−0.2%	10.38	10.41	10.38	64,000
Jun 2022	10.44	+4.9%	10.31	10.44	10.31	80,000
May 2022	9.95	−6.4%	10.10	10.10	9.49	80,000
Apr 2022	10.63	+14.9%	9.50	10.63	9.50	1,76,000
Mar 2022	9.25	+13.0%	7.79	9.85	7.78	2,24,000
Feb 2022	8.19	+40.6%	6.11	8.98	6.11	24,96,000
Jan 2022	5.83	+27.3%	4.80	5.83	4.80	96,000
Dec 2021	4.58	+32.1%	3.61	4.58	3.61	1,92,000
Nov 2021	3.46	−8.9%	3.63	3.63	3.33	80,000
Oct 2021	3.80	+1.3%	3.78	3.95	3.76	1,76,000
Sep 2021	3.75	+8.7%	3.61	3.79	3.61	64,000
Aug 2021	3.45	−9.5%	3.63	3.63	3.45	48,000
Jul 2021	3.81	−5.0%	4.01	4.21	3.81	96,000
Jun 2021	4.01	−1.5%	4.28	5.23	3.48	7,20,000
May 2021	4.08	+52.3%	2.80	4.08	2.80	1,60,000
Apr 2021	2.68	+9.7%	2.44	2.68	2.44	48,000
Mar 2021	2.44	−24.4%	3.08	3.08	2.44	3,52,000
Feb 2021	3.23	−4.4%	3.21	3.36	3.13	80,000
Jan 2021	3.38	+3.8%	3.41	3.75	3.38	1,12,000
Dec 2020	3.25	−13.9%	3.78	3.78	3.25	1,12,000
Nov 2020	3.78	+9.0%	3.63	4.16	3.63	2,40,000
Oct 2020	3.46	+16.4%	3.11	3.46	2.94	4,80,000
Sep 2020	2.98	−17.9%	3.45	3.45	2.98	64,000
Aug 2020	3.63	−7.9%	4.00	4.00	3.60	1,60,000
Jul 2020	3.94	+7.1%	3.68	3.94	3.68	1,60,000
Jun 2020	3.68	+48.5%	2.44	3.68	2.44	2,08,000
May 2020	2.48	−8.3%	2.44	2.48	2.43	48,000
Apr 2020	2.70	−1.8%	3.00	3.13	2.70	80,000
Mar 2020	2.75	−38.9%	4.25	4.25	2.30	2,24,000
Feb 2020	4.50	−9.1%	4.75	5.40	4.38	96,000
Jan 2020	4.95	+16.5%	4.43	4.95	4.43	1,12,000
Dec 2019	4.25	−19.0%	5.50	7.50	4.25	3,20,000
Nov 2019	5.25	−4.5%	5.25	5.74	5.25	1,44,000
Oct 2019	5.50	+10.0%	5.25	5.85	5.25	1,92,000
Sep 2019	5.00	0.0%	4.75	5.81	4.75	2,24,000
Aug 2019	5.00	−7.5%	5.25	5.25	5.00	32,000
Jul 2019	5.41	+3.0%	4.75	5.41	4.74	2,24,000
Jun 2019	5.25	+2.4%	5.25	5.25	5.03	48,000
May 2019	5.13	−8.9%	5.75	5.75	5.00	64,000
Apr 2019	5.63	+16.9%	4.75	5.63	4.63	3,68,000
Mar 2019	4.81	+10.0%	4.38	4.81	3.53	3,20,000
Feb 2019	4.38	+6.1%	3.88	4.38	3.88	1,28,000
Jan 2019	4.13	−10.8%	4.50	4.50	3.75	1,60,000
Dec 2018	4.63	+16.9%	4.13	4.63	3.75	2,24,000
Nov 2018	3.96	+24.4%	3.36	4.00	3.36	1,92,000
Oct 2018	3.18	−16.6%	3.63	3.63	3.13	3,20,000
Sep 2018	3.81	+11.9%	3.41	4.18	3.22	4,16,000
Aug 2018	3.41	−1.8%	3.44	3.74	3.38	2,72,000
Jul 2018	3.47	−11.1%	3.88	3.88	3.44	1,76,000
Jun 2018	3.90	−22.0%	5.00	5.00	3.81	2,40,000
May 2018	5.00	−11.1%	5.38	5.49	4.75	4,16,000
Apr 2018	5.63	+24.7%	4.89	5.81	4.38	7,04,000
Mar 2018	4.51	−14.0%	5.02	5.48	4.38	9,92,000
Feb 2018	5.25	−13.5%	6.00	6.00	4.94	7,20,000
Jan 2018	6.07	−12.5%	6.76	9.01	6.07	22,24,000
Dec 2017	6.94	−2.6%	7.13	7.30	5.50	23,36,000
Nov 2017	7.13	–	8.10	8.49	7.00	84,80,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	22.80	22.80	22.80	22.80	22.80	2,000	100.0%
27 Oct 2026	20.50	22.25	20.50	22.25	21.31	8,000	75.0%
26 Oct 2026	21.20	21.20	21.20	21.20	21.20	6,000	100.0%
23 Oct 2026	21.25	21.25	21.20	21.20	21.23	6,000	100.0%
22 Oct 2026	22.20	22.20	22.20	22.20	22.20	2,000	100.0%
21 Oct 2026	22.00	22.05	22.00	22.00	22.02	6,000	100.0%
19 Oct 2026	21.85	22.85	21.50	22.85	21.76	32,000	75.0%
16 Oct 2026	22.10	22.90	22.00	22.60	22.23	38,000	84.2%
15 Oct 2026	21.60	22.25	21.60	22.20	22.11	40,000	75.0%
14 Oct 2026	21.25	21.25	21.20	21.20	21.23	4,000	100.0%
13 Oct 2026	20.85	21.50	20.85	21.15	20.98	10,000	60.0%
9 Oct 2026	21.85	21.85	21.00	21.40	21.44	8,000	75.0%
8 Oct 2026	20.70	21.95	20.70	21.85	21.31	8,000	–
7 Oct 2026	21.65	21.65	21.65	21.65	21.65	2,000	100.0%
6 Oct 2026	20.65	21.65	20.60	21.50	21.07	8,000	75.0%
29 Sep 2026	21.00	21.65	21.00	21.65	21.21	8,000	100.0%
28 Sep 2026	19.50	21.40	19.50	21.20	20.34	16,000	87.5%
25 Sep 2026	20.45	20.45	20.45	20.45	20.45	4,000	100.0%
24 Sep 2026	20.45	20.45	20.45	20.45	20.45	4,000	100.0%
23 Sep 2026	22.50	22.50	20.45	20.45	20.77	18,000	100.0%
22 Sep 2026	21.30	21.50	20.75	21.50	21.08	50,000	96.0%
21 Sep 2026	21.90	22.50	21.05	21.75	21.39	24,000	75.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Pulz Electronics bonus and split history

Ex-date	Event	Price factor	What happened
25 Oct 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
1 Mar 2023	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
26 Sep 2019	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.