Positron Energy Limited (NSE:POSITRON)
India · Delayed Price · Currency is INR 188.00
+3.90 (2.12%)
At close: May 22, 2026
Positron Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 185.00 | 191.50 | 185.00 | 188.00 | 188.00 | 2.12% | 2,700 |
| May 21, 2026 | 183.80 | 186.10 | 183.50 | 184.10 | 184.10 | 0.22% | 6,000 |
| May 20, 2026 | 190.00 | 190.05 | 180.00 | 183.70 | 183.70 | -2.86% | 9,900 |
| May 19, 2026 | 183.10 | 190.00 | 183.10 | 189.10 | 189.10 | -1.12% | 7,200 |
| May 18, 2026 | 191.00 | 192.00 | 188.45 | 191.25 | 191.25 | -3.58% | 15,600 |
| May 15, 2026 | 188.95 | 208.55 | 188.95 | 198.35 | 198.35 | -0.25% | 28,200 |
| May 14, 2026 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | -4.99% | 2,400 |
| May 13, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -4.99% | 4,800 |
| May 12, 2026 | 233.30 | 233.30 | 217.05 | 220.30 | 220.30 | -0.86% | 53,400 |
| May 11, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 4.98% | 9,900 |
| May 8, 2026 | 211.60 | 211.65 | 211.60 | 211.65 | 211.65 | 4.99% | 6,300 |
| May 7, 2026 | 190.15 | 201.60 | 186.00 | 201.60 | 201.60 | 5.00% | 12,600 |
| May 6, 2026 | 196.10 | 197.00 | 191.05 | 192.00 | 192.00 | -2.09% | 4,800 |
| May 5, 2026 | 181.00 | 199.60 | 181.00 | 196.10 | 196.10 | 3.16% | 11,700 |
| May 4, 2026 | 192.10 | 193.10 | 190.00 | 190.10 | 190.10 | -4.95% | 5,700 |
| Apr 30, 2026 | 194.00 | 200.00 | 193.30 | 200.00 | 200.00 | -1.70% | 3,900 |
| Apr 29, 2026 | 209.10 | 213.00 | 198.05 | 203.45 | 203.45 | -2.23% | 10,200 |
| Apr 28, 2026 | 200.00 | 208.10 | 195.25 | 208.10 | 208.10 | 4.99% | 25,500 |
| Apr 27, 2026 | 201.25 | 201.25 | 191.00 | 198.20 | 198.20 | -0.13% | 5,100 |
| Apr 24, 2026 | 208.00 | 208.00 | 193.45 | 198.45 | 198.45 | -0.33% | 13,800 |
| Apr 23, 2026 | 185.00 | 199.10 | 185.00 | 199.10 | 199.10 | 10.00% | 30,600 |
| Apr 22, 2026 | 165.00 | 181.00 | 163.00 | 181.00 | 181.00 | 10.00% | 23,700 |
| Apr 21, 2026 | 163.00 | 167.50 | 163.00 | 164.55 | 164.55 | 0.52% | 5,400 |
| Apr 20, 2026 | 167.20 | 170.00 | 163.00 | 163.70 | 163.70 | -2.09% | 8,400 |
| Apr 17, 2026 | 163.20 | 172.95 | 158.00 | 167.20 | 167.20 | 2.64% | 27,600 |
| Apr 16, 2026 | 164.00 | 164.00 | 162.50 | 162.90 | 162.90 | -1.09% | 4,800 |
| Apr 15, 2026 | 166.35 | 168.75 | 161.00 | 164.70 | 164.70 | 2.46% | 20,400 |
| Apr 13, 2026 | 148.60 | 161.00 | 146.10 | 160.75 | 160.75 | -0.09% | 9,600 |
| Apr 10, 2026 | 164.00 | 164.00 | 157.30 | 160.90 | 160.90 | 1.07% | 11,700 |
| Apr 9, 2026 | 173.35 | 173.35 | 157.00 | 159.20 | 159.20 | -8.16% | 23,100 |
| Apr 8, 2026 | 165.00 | 177.25 | 165.00 | 173.35 | 173.35 | 5.73% | 28,500 |
| Apr 7, 2026 | 153.00 | 168.75 | 152.90 | 163.95 | 163.95 | 7.23% | 31,500 |
| Apr 6, 2026 | 139.00 | 155.50 | 135.80 | 152.90 | 152.90 | 16.23% | 27,000 |
| Apr 2, 2026 | 116.50 | 133.95 | 116.50 | 131.55 | 131.55 | 10.55% | 34,200 |
| 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 |