Positron Energy Limited (NSE:POSITRON)
India · Delayed Price · Currency is INR 183.35
+3.35 (1.86%)
At close: Sep 7, 2026
Positron Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 176.80 | 183.00 | 172.80 | 180.00 | 180.00 | 1.69% | 6,300 |
| Jul 24, 2026 | 177.95 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | 2,100 |
| Jul 23, 2026 | 173.00 | 182.80 | 173.00 | 178.00 | 178.00 | - | 2,700 |
| Jul 22, 2026 | 176.50 | 178.00 | 175.00 | 178.00 | 178.00 | -1.63% | 1,800 |
| Jul 21, 2026 | 177.00 | 180.95 | 175.00 | 180.95 | 180.95 | 4.99% | 2,700 |
| Jul 20, 2026 | 180.50 | 182.00 | 172.35 | 172.35 | 172.35 | -4.86% | 2,700 |
| Jul 17, 2026 | 187.50 | 187.50 | 180.50 | 181.15 | 181.15 | -3.62% | 5,400 |
| Jul 16, 2026 | 183.00 | 189.00 | 181.50 | 187.95 | 187.95 | 1.70% | 3,000 |
| Jul 15, 2026 | 180.05 | 189.05 | 180.05 | 184.80 | 184.80 | 2.64% | 6,000 |
| Jul 14, 2026 | 183.45 | 183.50 | 180.05 | 180.05 | 180.05 | -2.04% | 1,500 |
| Jul 13, 2026 | 183.00 | 187.00 | 183.00 | 183.80 | 183.80 | -0.81% | 4,800 |
| Jul 10, 2026 | 177.35 | 185.30 | 175.00 | 185.30 | 185.30 | 4.99% | 12,900 |
| Jul 9, 2026 | 168.10 | 176.50 | 168.10 | 176.50 | 176.50 | 5.00% | 6,000 |
| Jul 8, 2026 | 174.00 | 178.00 | 168.10 | 168.10 | 168.10 | -3.39% | 4,200 |
| Jul 7, 2026 | 165.30 | 177.00 | 165.30 | 174.00 | 174.00 | 2.78% | 3,000 |
| Jul 6, 2026 | 174.00 | 178.00 | 168.00 | 169.30 | 169.30 | -2.14% | 5,400 |
| Jul 3, 2026 | 176.70 | 180.00 | 171.10 | 173.00 | 173.00 | -2.09% | 10,800 |
| Jul 2, 2026 | 174.05 | 180.35 | 172.00 | 176.70 | 176.70 | -0.70% | 6,000 |
| Jul 1, 2026 | 179.00 | 183.25 | 175.25 | 177.95 | 177.95 | -0.59% | 7,500 |