Positron Energy Limited (NSE:POSITRON)
India · Delayed Price · Currency is INR 303.75
+2.00 (0.66%)
At close: Aug 29, 2025
Positron Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 293.10 | 305.25 | 293.10 | 303.75 | 303.75 | 0.66% | 8,400 |
| Aug 28, 2025 | 301.00 | 305.60 | 300.00 | 301.75 | 301.75 | -0.41% | 6,900 |
| Aug 26, 2025 | 308.00 | 308.05 | 301.90 | 303.00 | 303.00 | -2.88% | 21,300 |
| Aug 25, 2025 | 307.00 | 316.00 | 307.00 | 312.00 | 312.00 | 0.63% | 15,900 |
| Aug 22, 2025 | 310.00 | 311.70 | 304.30 | 310.05 | 310.05 | 0.73% | 9,300 |
| Aug 21, 2025 | 307.00 | 310.90 | 302.05 | 307.80 | 307.80 | 1.12% | 7,500 |
| Aug 20, 2025 | 301.45 | 307.00 | 300.00 | 304.40 | 304.40 | 0.98% | 12,300 |
| Aug 19, 2025 | 319.35 | 319.35 | 300.00 | 301.45 | 301.45 | -3.95% | 39,000 |
| Aug 18, 2025 | 320.50 | 320.50 | 308.00 | 313.85 | 313.85 | -1.17% | 15,300 |
| Aug 14, 2025 | 320.00 | 323.00 | 305.20 | 317.55 | 317.55 | 4.65% | 34,200 |
| Aug 13, 2025 | 299.85 | 317.00 | 294.00 | 303.45 | 303.45 | 3.87% | 36,900 |
| Aug 12, 2025 | 300.00 | 304.90 | 290.00 | 292.15 | 292.15 | -2.44% | 26,700 |
| Aug 11, 2025 | 301.00 | 306.95 | 298.00 | 299.45 | 299.45 | -1.01% | 8,100 |
| Aug 8, 2025 | 310.05 | 310.05 | 301.00 | 302.50 | 302.50 | -2.44% | 4,200 |
| Aug 7, 2025 | 307.00 | 314.00 | 304.00 | 310.05 | 310.05 | -1.59% | 6,000 |
| Aug 6, 2025 | 328.00 | 328.00 | 315.05 | 315.05 | 315.05 | -2.16% | 4,200 |
| Aug 5, 2025 | 329.95 | 330.00 | 322.00 | 322.00 | 322.00 | 0.22% | 3,600 |
| Aug 4, 2025 | 300.20 | 325.00 | 300.20 | 321.30 | 321.30 | 4.32% | 6,300 |
| Aug 1, 2025 | 312.10 | 312.25 | 308.00 | 308.00 | 308.00 | -1.91% | 3,600 |
| Jul 31, 2025 | 303.60 | 319.50 | 303.60 | 314.00 | 314.00 | 3.19% | 19,500 |
| Jul 30, 2025 | 300.00 | 305.00 | 300.00 | 304.30 | 304.30 | -1.62% | 3,900 |
| Jul 29, 2025 | 311.20 | 316.90 | 309.00 | 309.30 | 309.30 | -0.61% | 5,700 |
| Jul 28, 2025 | 315.95 | 317.00 | 306.75 | 311.20 | 311.20 | 2.96% | 14,100 |
| Jul 25, 2025 | 310.90 | 311.00 | 302.00 | 302.25 | 302.25 | -1.45% | 4,500 |
| Jul 24, 2025 | 311.00 | 311.00 | 304.25 | 306.70 | 306.70 | -0.32% | 4,200 |
| Jul 23, 2025 | 306.00 | 311.00 | 303.25 | 307.70 | 307.70 | -0.42% | 6,300 |
| Jul 22, 2025 | 310.00 | 310.00 | 303.50 | 309.00 | 309.00 | -0.23% | 3,000 |
| Jul 21, 2025 | 309.00 | 312.00 | 302.00 | 309.70 | 309.70 | 1.51% | 22,200 |
| Jul 18, 2025 | 295.00 | 312.25 | 295.00 | 305.10 | 305.10 | 0.07% | 9,300 |
| Jul 17, 2025 | 318.00 | 318.00 | 300.00 | 304.90 | 304.90 | 0.63% | 11,700 |
| Jul 16, 2025 | 305.00 | 305.00 | 299.00 | 303.00 | 303.00 | -0.66% | 9,300 |
| Jul 15, 2025 | 308.00 | 308.00 | 300.00 | 305.00 | 305.00 | - | 10,500 |
| Jul 14, 2025 | 305.00 | 308.00 | 299.00 | 305.00 | 305.00 | -0.11% | 16,200 |
| Jul 11, 2025 | 309.00 | 309.00 | 301.10 | 305.35 | 305.35 | -1.23% | 8,100 |
| Jul 10, 2025 | 310.00 | 310.25 | 305.05 | 309.15 | 309.15 | -0.24% | 16,500 |
| Jul 9, 2025 | 314.00 | 315.00 | 309.00 | 309.90 | 309.90 | -0.26% | 14,400 |
| Jul 8, 2025 | 320.00 | 320.00 | 309.95 | 310.70 | 310.70 | -1.77% | 27,000 |
| Jul 7, 2025 | 326.00 | 326.00 | 314.55 | 316.30 | 316.30 | -2.98% | 9,300 |
| Jul 4, 2025 | 325.95 | 326.00 | 320.00 | 326.00 | 326.00 | 0.02% | 1,800 |
| Jul 3, 2025 | 332.90 | 332.90 | 316.00 | 325.95 | 325.95 | 2.81% | 4,500 |
| Jul 2, 2025 | 326.00 | 329.00 | 315.05 | 317.05 | 317.05 | -2.16% | 27,300 |
| Jul 1, 2025 | 335.00 | 335.00 | 322.10 | 324.05 | 324.05 | -0.60% | 7,200 |
| Jun 30, 2025 | 333.30 | 333.30 | 317.00 | 326.00 | 326.00 | -1.21% | 6,300 |
| Jun 27, 2025 | 327.80 | 330.00 | 325.00 | 330.00 | 330.00 | 2.88% | 6,000 |
| Jun 26, 2025 | 324.00 | 324.00 | 315.00 | 320.75 | 320.75 | -2.49% | 11,100 |
| Jun 25, 2025 | 332.00 | 332.00 | 322.10 | 328.95 | 328.95 | -0.92% | 3,300 |
| Jun 24, 2025 | 322.75 | 332.00 | 322.50 | 332.00 | 332.00 | 1.51% | 3,300 |
| Jun 23, 2025 | 335.00 | 335.00 | 317.00 | 327.05 | 327.05 | -1.93% | 9,000 |
| Jun 20, 2025 | 334.95 | 338.95 | 332.00 | 333.50 | 333.50 | -0.43% | 4,200 |
| Jun 19, 2025 | 335.00 | 336.00 | 332.00 | 334.95 | 334.95 | -0.31% | 14,100 |