Positron Energy Limited (NSE:POSITRON)
India · Delayed Price · Currency is INR 223.80
+6.65 (3.06%)
At close: Oct 6, 2026
Positron Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 227.70 | 234.95 | 227.70 | 232.90 | 232.90 | 4.07% | 28,500 |
| Oct 6, 2026 | 220.10 | 226.50 | 217.50 | 223.80 | 223.80 | 3.06% | 4,200 |
| Oct 5, 2026 | 222.20 | 222.20 | 217.15 | 217.15 | 217.15 | -4.99% | 7,500 |
| Oct 1, 2026 | 230.50 | 230.50 | 226.00 | 228.55 | 228.55 | -3.55% | 3,900 |
| Sep 30, 2026 | 238.80 | 238.80 | 230.00 | 236.95 | 236.95 | 3.02% | 5,100 |
| Sep 29, 2026 | 234.50 | 234.50 | 220.20 | 230.00 | 230.00 | 1.55% | 7,800 |
| Sep 28, 2026 | 246.40 | 246.40 | 223.25 | 226.50 | 226.50 | -3.62% | 20,400 |
| Sep 25, 2026 | 241.00 | 245.00 | 235.00 | 235.00 | 235.00 | -1.36% | 7,500 |
| Sep 24, 2026 | 238.45 | 239.85 | 230.50 | 238.25 | 238.25 | 2.21% | 22,800 |
| Sep 23, 2026 | 228.45 | 234.00 | 225.00 | 233.10 | 233.10 | 4.32% | 19,500 |
| Sep 22, 2026 | 213.55 | 230.60 | 213.55 | 223.45 | 223.45 | 5.68% | 24,900 |
| Sep 21, 2026 | 192.55 | 211.80 | 192.55 | 211.45 | 211.45 | 9.82% | 28,500 |
| Sep 18, 2026 | 182.10 | 195.80 | 182.10 | 192.55 | 192.55 | 3.74% | 9,900 |
| Sep 17, 2026 | 181.40 | 187.50 | 175.00 | 185.60 | 185.60 | 3.34% | 11,100 |
| Sep 16, 2026 | 174.00 | 179.80 | 171.60 | 179.60 | 179.60 | 2.80% | 4,800 |
| Sep 15, 2026 | 173.50 | 182.25 | 173.50 | 174.70 | 174.70 | -2.13% | 6,600 |
| Sep 11, 2026 | 188.20 | 189.00 | 175.05 | 178.50 | 178.50 | -5.25% | 14,700 |
| Sep 10, 2026 | 182.80 | 189.00 | 179.00 | 188.40 | 188.40 | 5.78% | 12,000 |
| Sep 9, 2026 | 182.00 | 182.00 | 176.00 | 178.10 | 178.10 | -0.42% | 5,100 |
| Sep 8, 2026 | 184.25 | 185.00 | 178.00 | 178.85 | 178.85 | -2.45% | 8,400 |
| Sep 7, 2026 | 185.70 | 185.70 | 179.00 | 183.35 | 183.35 | 1.86% | 11,400 |
| Sep 4, 2026 | 171.50 | 181.00 | 171.00 | 180.00 | 180.00 | 5.26% | 23,400 |
| Sep 3, 2026 | 165.65 | 171.80 | 165.65 | 171.00 | 171.00 | 0.56% | 11,700 |
| Sep 2, 2026 | 163.50 | 170.80 | 163.50 | 170.05 | 170.05 | 1.22% | 9,000 |
| Sep 1, 2026 | 165.00 | 168.90 | 164.00 | 168.00 | 168.00 | 1.82% | 4,800 |
| Aug 31, 2026 | 162.00 | 168.50 | 159.10 | 165.00 | 165.00 | -1.96% | 5,400 |
| Aug 28, 2026 | 169.95 | 170.50 | 165.25 | 168.30 | 168.30 | 0.51% | 3,600 |
| Aug 27, 2026 | 167.75 | 167.75 | 165.00 | 167.45 | 167.45 | -0.18% | 2,400 |
| Aug 26, 2026 | 169.75 | 169.75 | 163.00 | 167.75 | 167.75 | 1.67% | 3,900 |
| Aug 25, 2026 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.49% | 3,300 |
| Aug 24, 2026 | 166.50 | 167.95 | 163.60 | 167.50 | 167.50 | 0.60% | 2,700 |
| Aug 21, 2026 | 162.95 | 167.00 | 162.95 | 166.50 | 166.50 | 2.18% | 2,700 |
| Aug 20, 2026 | 168.90 | 168.90 | 160.00 | 162.95 | 162.95 | -1.57% | 3,300 |
| Aug 19, 2026 | 166.00 | 169.90 | 163.55 | 165.55 | 165.55 | -0.27% | 3,600 |
| Aug 18, 2026 | 169.00 | 169.00 | 163.50 | 166.00 | 166.00 | -2.32% | 5,400 |
| Aug 17, 2026 | 161.00 | 170.80 | 160.10 | 169.95 | 169.95 | 0.86% | 12,300 |
| Aug 14, 2026 | 166.90 | 169.00 | 162.15 | 168.50 | 168.50 | 0.96% | 10,200 |
| Aug 13, 2026 | 170.00 | 170.00 | 165.00 | 166.90 | 166.90 | -1.56% | 6,000 |
| Aug 12, 2026 | 174.00 | 174.00 | 160.30 | 169.55 | 169.55 | 1.10% | 16,800 |
| Aug 11, 2026 | 170.80 | 170.80 | 163.50 | 167.70 | 167.70 | -1.81% | 5,700 |
| Aug 10, 2026 | 171.40 | 176.45 | 168.50 | 170.80 | 170.80 | -0.35% | 5,100 |
| Aug 7, 2026 | 172.90 | 174.50 | 171.05 | 171.40 | 171.40 | -0.87% | 3,300 |
| Aug 6, 2026 | 178.65 | 180.30 | 172.00 | 172.90 | 172.90 | -0.35% | 5,400 |
| Aug 5, 2026 | 172.00 | 179.25 | 172.00 | 173.50 | 173.50 | 2.51% | 9,600 |
| Aug 4, 2026 | 179.00 | 179.00 | 169.25 | 169.25 | 169.25 | -4.11% | 2,100 |
| Aug 3, 2026 | 176.90 | 176.90 | 175.95 | 176.50 | 176.50 | 4.44% | 1,200 |
| Jul 31, 2026 | 169.00 | 175.00 | 165.05 | 169.00 | 169.00 | -0.41% | 13,500 |
| Jul 30, 2026 | 173.00 | 179.00 | 168.00 | 169.70 | 169.70 | -1.91% | 10,200 |
| Jul 29, 2026 | 174.50 | 179.90 | 173.00 | 173.00 | 173.00 | -0.86% | 3,300 |
| Jul 28, 2026 | 184.00 | 184.00 | 174.50 | 174.50 | 174.50 | -3.06% | 4,200 |