Positron Energy Limited (NSE:POSITRON)
India · Delayed Price · Currency is INR 119.00
+7.20 (6.44%)
At close: Apr 1, 2026
Positron Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 112.00 | 124.00 | 112.00 | 119.00 | 119.00 | 6.44% | 84,900 |
| Mar 30, 2026 | 111.00 | 114.00 | 105.90 | 111.80 | 111.80 | -1.06% | 43,500 |
| Mar 27, 2026 | 116.00 | 119.50 | 112.00 | 113.00 | 113.00 | -3.54% | 39,900 |
| Mar 25, 2026 | 115.00 | 122.75 | 113.80 | 117.15 | 117.15 | -2.37% | 24,000 |
| Mar 24, 2026 | 123.00 | 123.00 | 117.55 | 120.00 | 120.00 | -2.12% | 11,700 |
| Mar 23, 2026 | 123.10 | 125.00 | 117.50 | 122.60 | 122.60 | -4.78% | 14,400 |
| Mar 20, 2026 | 131.65 | 131.65 | 127.20 | 128.75 | 128.75 | -1.72% | 10,200 |
| Mar 19, 2026 | 129.25 | 134.00 | 122.20 | 131.00 | 131.00 | -3.64% | 21,000 |
| Mar 18, 2026 | 128.05 | 138.00 | 128.05 | 135.95 | 135.95 | -0.87% | 6,900 |
| Mar 17, 2026 | 139.00 | 140.50 | 136.00 | 137.15 | 137.15 | -1.33% | 15,600 |
| Mar 16, 2026 | 134.65 | 144.45 | 134.65 | 139.00 | 139.00 | -0.04% | 24,000 |
| Mar 13, 2026 | 136.00 | 140.90 | 136.00 | 139.05 | 139.05 | -2.76% | 5,400 |
| Mar 12, 2026 | 141.00 | 144.95 | 139.10 | 143.00 | 143.00 | -2.05% | 5,700 |
| Mar 11, 2026 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | -0.03% | 7,800 |
| Mar 10, 2026 | 156.00 | 158.00 | 144.70 | 146.05 | 146.05 | -5.56% | 15,300 |
| Mar 9, 2026 | 153.40 | 155.75 | 152.15 | 154.65 | 154.65 | -1.90% | 4,500 |
| Mar 6, 2026 | 150.00 | 159.50 | 150.00 | 157.65 | 157.65 | 5.10% | 3,900 |
| Mar 5, 2026 | 156.00 | 156.00 | 149.00 | 150.00 | 150.00 | -1.93% | 6,000 |
| Mar 4, 2026 | 156.00 | 156.00 | 136.00 | 152.95 | 152.95 | -2.95% | 12,300 |
| Mar 2, 2026 | 151.00 | 159.00 | 151.00 | 157.60 | 157.60 | -0.97% | 13,200 |
| Feb 27, 2026 | 164.95 | 165.00 | 159.15 | 159.15 | 159.15 | -3.55% | 900 |
| Feb 26, 2026 | 165.00 | 168.00 | 164.20 | 165.00 | 165.00 | -1.20% | 3,300 |
| Feb 25, 2026 | 168.80 | 168.95 | 151.00 | 167.00 | 167.00 | -0.86% | 21,000 |
| Feb 24, 2026 | 170.00 | 170.00 | 167.00 | 168.45 | 168.45 | -2.12% | 3,000 |
| Feb 23, 2026 | 183.90 | 183.90 | 165.00 | 172.10 | 172.10 | -6.59% | 6,900 |
| Feb 20, 2026 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | -2.51% | 900 |
| Feb 19, 2026 | 191.00 | 191.00 | 185.50 | 189.00 | 189.00 | -0.53% | 2,400 |
| Feb 18, 2026 | 191.00 | 192.00 | 188.25 | 190.00 | 190.00 | 1.04% | 4,200 |
| Feb 17, 2026 | 188.30 | 188.30 | 187.90 | 188.05 | 188.05 | -0.03% | 1,200 |
| Feb 16, 2026 | 178.50 | 191.00 | 178.50 | 188.10 | 188.10 | 0.64% | 5,700 |
| Feb 13, 2026 | 185.25 | 186.90 | 181.40 | 186.90 | 186.90 | -2.12% | 4,200 |
| Feb 12, 2026 | 185.25 | 193.90 | 185.25 | 190.95 | 190.95 | 1.03% | 3,600 |
| Feb 11, 2026 | 192.35 | 194.50 | 189.00 | 189.00 | 189.00 | -1.74% | 2,700 |
| Feb 10, 2026 | 185.00 | 194.50 | 185.00 | 192.35 | 192.35 | 1.91% | 4,200 |
| Feb 9, 2026 | 194.50 | 194.50 | 186.20 | 188.75 | 188.75 | 3.71% | 5,400 |
| Feb 6, 2026 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | 0.28% | 1,200 |
| Feb 5, 2026 | 193.90 | 193.90 | 181.00 | 181.50 | 181.50 | -0.27% | 3,300 |
| Feb 4, 2026 | 180.95 | 184.00 | 179.10 | 182.00 | 182.00 | 0.58% | 3,600 |
| Feb 3, 2026 | 185.00 | 185.00 | 172.70 | 180.95 | 180.95 | 1.83% | 7,200 |
| Feb 2, 2026 | 179.10 | 179.10 | 177.70 | 177.70 | 177.70 | 2.63% | 2,400 |
| Feb 1, 2026 | 185.05 | 185.65 | 173.15 | 173.15 | 173.15 | -6.43% | 4,200 |
| Jan 30, 2026 | 180.90 | 189.00 | 180.90 | 185.05 | 185.05 | 2.24% | 4,200 |
| Jan 29, 2026 | 183.00 | 183.00 | 177.50 | 181.00 | 181.00 | 4.02% | 2,100 |
| Jan 28, 2026 | 175.00 | 178.00 | 170.20 | 174.00 | 174.00 | 1.37% | 5,700 |
| Jan 27, 2026 | 181.95 | 181.95 | 170.00 | 171.65 | 171.65 | -0.15% | 8,700 |
| Jan 23, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - | 600 |
| Jan 22, 2026 | 168.60 | 176.00 | 168.60 | 171.90 | 171.90 | 2.47% | 3,600 |
| Jan 21, 2026 | 167.50 | 170.85 | 164.15 | 167.75 | 167.75 | -1.06% | 11,700 |
| Jan 20, 2026 | 175.00 | 176.00 | 163.20 | 169.55 | 169.55 | -5.91% | 17,700 |
| Jan 19, 2026 | 183.50 | 184.90 | 180.20 | 180.20 | 180.20 | -1.80% | 1,800 |