Positron Energy Limited (NSE:POSITRON)
India · Delayed Price · Currency is INR 181.15
-6.80 (-3.62%)
At close: Jul 17, 2026
Positron Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 179.00 | 179.00 | 176.20 | 179.00 | 179.00 | -2.69% | 2,700 |
| Jun 29, 2026 | 169.25 | 184.80 | 169.25 | 183.95 | 183.95 | 3.52% | 2,400 |
| Jun 25, 2026 | 178.35 | 183.95 | 177.35 | 177.70 | 177.70 | -1.96% | 6,300 |
| Jun 24, 2026 | 184.00 | 188.00 | 181.00 | 181.25 | 181.25 | -1.49% | 4,200 |
| Jun 23, 2026 | 185.00 | 190.00 | 184.00 | 184.00 | 184.00 | -1.60% | 6,900 |
| Jun 22, 2026 | 186.30 | 190.00 | 184.00 | 187.00 | 187.00 | 0.38% | 3,600 |
| Jun 19, 2026 | 186.10 | 189.95 | 186.00 | 186.30 | 186.30 | -3.65% | 1,800 |
| Jun 18, 2026 | 188.00 | 194.70 | 184.00 | 193.35 | 193.35 | 1.76% | 6,300 |
| Jun 17, 2026 | 185.00 | 191.00 | 182.25 | 190.00 | 190.00 | -0.08% | 6,000 |
| Jun 16, 2026 | 187.00 | 191.00 | 185.25 | 190.15 | 190.15 | 1.68% | 3,600 |
| Jun 15, 2026 | 190.95 | 191.25 | 185.00 | 187.00 | 187.00 | -2.07% | 8,700 |
| Jun 12, 2026 | 188.00 | 193.00 | 182.70 | 190.95 | 190.95 | -0.70% | 3,900 |
| Jun 11, 2026 | 192.00 | 195.00 | 185.75 | 192.30 | 192.30 | 0.16% | 2,400 |
| Jun 10, 2026 | 183.50 | 195.90 | 180.20 | 192.00 | 192.00 | 2.13% | 6,900 |
| Jun 9, 2026 | 192.00 | 193.80 | 183.35 | 188.00 | 188.00 | -2.59% | 7,500 |
| Jun 8, 2026 | 194.00 | 197.50 | 192.00 | 193.00 | 193.00 | -0.52% | 1,800 |
| Jun 5, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.41% | 1,200 |
| Jun 4, 2026 | 190.00 | 198.50 | 190.00 | 194.80 | 194.80 | 2.42% | 5,400 |
| Jun 3, 2026 | 188.00 | 190.20 | 188.00 | 190.20 | 190.20 | 0.29% | 4,200 |
| Jun 2, 2026 | 187.00 | 194.70 | 187.00 | 189.65 | 189.65 | 1.15% | 5,400 |
| Jun 1, 2026 | 187.05 | 192.00 | 187.00 | 187.50 | 187.50 | -4.65% | 5,700 |
| May 29, 2026 | 207.35 | 211.50 | 196.65 | 196.65 | 196.65 | -5.00% | 9,000 |
| May 27, 2026 | 217.60 | 217.60 | 207.00 | 207.00 | 207.00 | -0.12% | 11,100 |
| May 26, 2026 | 207.00 | 207.25 | 202.50 | 207.25 | 207.25 | 4.99% | 6,600 |
| May 25, 2026 | 190.00 | 197.40 | 190.00 | 197.40 | 197.40 | 5.00% | 9,900 |
| 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 |