Positron Energy Limited (NSE:POSITRON)
India · Delayed Price · Currency is INR 273.25
+24.30 (9.76%)
At close: Nov 9, 2026
Positron Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 246.95 | 273.80 | 241.05 | 273.25 | 273.25 | 9.76% | 38,400 |
| Nov 8, 2026 | 249.00 | 250.00 | 245.00 | 248.95 | 248.95 | 2.39% | 13,500 |
| Nov 6, 2026 | 235.00 | 243.20 | 231.00 | 243.15 | 243.15 | 9.26% | 41,100 |
| Nov 5, 2026 | 206.00 | 223.80 | 206.00 | 222.55 | 222.55 | 8.03% | 6,600 |
| Nov 4, 2026 | 205.75 | 206.00 | 205.75 | 206.00 | 206.00 | 3.00% | 1,200 |
| Nov 3, 2026 | 207.00 | 209.55 | 195.10 | 200.00 | 200.00 | -3.38% | 13,800 |
| Nov 2, 2026 | 201.00 | 208.60 | 201.00 | 207.00 | 207.00 | 2.99% | 6,000 |
| Oct 30, 2026 | 207.30 | 209.00 | 201.00 | 201.00 | 201.00 | - | 1,800 |
| Oct 29, 2026 | 201.50 | 201.50 | 201.00 | 201.00 | 201.00 | -1.03% | 1,500 |
| Oct 28, 2026 | 208.85 | 208.85 | 196.50 | 203.10 | 203.10 | -1.79% | 2,700 |
| Oct 27, 2026 | 206.85 | 209.45 | 206.50 | 206.80 | 206.80 | 4.29% | 1,800 |
| Oct 26, 2026 | 196.20 | 206.00 | 188.95 | 198.30 | 198.30 | -5.53% | 12,900 |
| Oct 23, 2026 | 207.85 | 209.90 | 207.00 | 209.90 | 209.90 | -0.99% | 1,800 |
| Oct 22, 2026 | 217.00 | 217.00 | 205.25 | 212.00 | 212.00 | 1.44% | 1,200 |
| Oct 21, 2026 | 201.20 | 215.10 | 200.25 | 209.00 | 209.00 | -2.95% | 5,700 |
| Oct 19, 2026 | 216.00 | 216.00 | 215.00 | 215.35 | 215.35 | -1.26% | 7,200 |
| Oct 16, 2026 | 224.95 | 224.95 | 216.00 | 218.10 | 218.10 | -3.02% | 3,000 |
| Oct 15, 2026 | 221.75 | 227.95 | 221.75 | 224.90 | 224.90 | 0.76% | 4,800 |
| Oct 14, 2026 | 227.45 | 233.40 | 222.00 | 223.20 | 223.20 | -1.87% | 5,100 |
| Oct 13, 2026 | 234.80 | 235.75 | 226.90 | 227.45 | 227.45 | 3.39% | 4,800 |
| Oct 12, 2026 | 233.50 | 233.80 | 210.15 | 220.00 | 220.00 | -5.78% | 17,700 |
| Oct 9, 2026 | 238.90 | 238.90 | 230.10 | 233.50 | 233.50 | 1.06% | 1,800 |
| Oct 8, 2026 | 234.80 | 238.95 | 230.10 | 231.05 | 231.05 | -0.79% | 6,300 |
| 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 |