Positron Energy Limited (NSE:POSITRON)
India · Delayed Price · Currency is INR 189.00
-1.00 (-0.53%)
At close: Feb 19, 2026
Positron Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 183.50 | 184.00 | 183.50 | 183.50 | 183.50 | -0.19% | 2,400 |
| Jan 14, 2026 | 178.30 | 190.00 | 178.30 | 183.85 | 183.85 | 2.28% | 9,000 |
| Jan 13, 2026 | 178.00 | 185.05 | 178.00 | 179.75 | 179.75 | 2.33% | 8,400 |
| Jan 12, 2026 | 183.00 | 186.00 | 171.05 | 175.65 | 175.65 | -2.85% | 18,600 |
| Jan 9, 2026 | 199.00 | 200.00 | 180.70 | 180.80 | 180.80 | -9.94% | 28,200 |
| Jan 8, 2026 | 204.50 | 205.20 | 199.95 | 200.75 | 200.75 | -4.84% | 20,100 |
| Jan 7, 2026 | 205.35 | 211.00 | 205.00 | 210.95 | 210.95 | 2.93% | 10,800 |
| Jan 6, 2026 | 204.00 | 204.95 | 203.90 | 204.95 | 204.95 | -0.44% | 8,700 |
| Jan 5, 2026 | 214.50 | 214.50 | 204.40 | 205.85 | 205.85 | -2.81% | 8,400 |
| Jan 2, 2026 | 209.00 | 215.60 | 208.00 | 211.80 | 211.80 | 1.34% | 8,100 |
| Jan 1, 2026 | 207.30 | 217.00 | 205.50 | 209.00 | 209.00 | 2.73% | 7,800 |
| Dec 31, 2025 | 203.35 | 208.35 | 202.55 | 203.45 | 203.45 | 0.22% | 10,200 |
| Dec 30, 2025 | 209.00 | 209.00 | 203.00 | 203.00 | 203.00 | -2.87% | 11,100 |
| Dec 29, 2025 | 210.60 | 210.60 | 203.00 | 209.00 | 209.00 | -0.48% | 7,500 |
| Dec 26, 2025 | 212.00 | 214.80 | 210.00 | 210.00 | 210.00 | -0.94% | 1,500 |
| Dec 24, 2025 | 208.15 | 213.00 | 208.15 | 212.00 | 212.00 | -0.02% | 1,800 |
| Dec 23, 2025 | 216.95 | 216.95 | 212.00 | 212.05 | 212.05 | 1.46% | 2,400 |
| Dec 22, 2025 | 210.00 | 211.40 | 209.00 | 209.00 | 209.00 | 0.14% | 2,400 |
| Dec 19, 2025 | 210.00 | 218.25 | 208.05 | 208.70 | 208.70 | 0.12% | 3,600 |
| Dec 18, 2025 | 210.00 | 212.45 | 205.20 | 208.45 | 208.45 | 0.17% | 7,800 |
| Dec 17, 2025 | 208.50 | 209.50 | 208.10 | 208.10 | 208.10 | -0.67% | 2,700 |
| Dec 16, 2025 | 223.40 | 223.40 | 208.25 | 209.50 | 209.50 | -3.01% | 12,000 |
| Dec 15, 2025 | 218.00 | 218.00 | 211.00 | 216.00 | 216.00 | -0.58% | 3,300 |
| Dec 12, 2025 | 215.50 | 223.80 | 214.90 | 217.25 | 217.25 | 1.38% | 7,800 |
| Dec 11, 2025 | 218.15 | 218.30 | 211.25 | 214.30 | 214.30 | 1.37% | 15,000 |
| Dec 10, 2025 | 230.00 | 230.00 | 210.00 | 211.40 | 211.40 | -6.46% | 11,700 |
| Dec 9, 2025 | 215.00 | 227.95 | 207.10 | 226.00 | 226.00 | 3.72% | 10,800 |