Positron Energy Ltd
NSE :POSITRON BSE :92924 Sector : Gas DistributionBuy, Sell or Hold POSITRON ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
POSITRON Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Dec 2024 | 345.20 | 345.20 | 345.20 | 345.20 | 600 | 1.99% |
| 02 Dec 2024 | 338.45 | 338.45 | 338.45 | 338.45 | 900 | 1.99% |
| 29 Nov 2024 | 331.85 | 331.85 | 331.85 | 331.85 | 2400 | 2.00% |
| 28 Nov 2024 | 325.35 | 325.35 | 325.35 | 325.35 | 4500 | 1.99% |
| 27 Nov 2024 | 319.00 | 321.95 | 321.95 | 319.00 | 16500 | 0.89% |
| 26 Nov 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 16200 | 2.00% |
| 25 Nov 2024 | 310.00 | 312.10 | 317.20 | 310.00 | 8100 | -0.32% |
| 22 Nov 2024 | 311.00 | 308.20 | 311.00 | 308.20 | 26700 | -1.10% |
| 21 Nov 2024 | 314.45 | 314.45 | 314.45 | 314.45 | 3300 | -1.99% |
| 19 Nov 2024 | 320.85 | 320.85 | 320.85 | 320.85 | 5100 | -2.00% |
| 18 Nov 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 7800 | -1.99% |
| 14 Nov 2024 | 334.05 | 334.05 | 334.05 | 334.05 | 1800 | -2.00% |
| 13 Nov 2024 | 340.85 | 340.85 | 340.85 | 340.85 | 8700 | -2.00% |
| 12 Nov 2024 | 347.80 | 358.50 | 358.50 | 347.75 | 5700 | -1.05% |
| 11 Nov 2024 | 351.50 | 345.90 | 351.50 | 345.90 | 23700 | 1.99% |
| 08 Nov 2024 | 344.65 | 344.65 | 344.65 | 344.65 | 18300 | -1.99% |
| 07 Nov 2024 | 351.65 | 351.65 | 351.65 | 351.65 | 2400 | -1.99% |
| 06 Nov 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 5100 | -1.99% |
| 05 Nov 2024 | 366.10 | 366.10 | 366.20 | 366.10 | 3000 | -1.99% |
| 04 Nov 2024 | 373.55 | 395.95 | 395.95 | 364.00 | 23700 | -0.98% |
| 01 Nov 2024 | 377.25 | 377.25 | 377.25 | 376.25 | 12000 | 5.00% |
| 31 Oct 2024 | 359.30 | 359.25 | 359.30 | 359.25 | 7800 | 5.00% |
| 30 Oct 2024 | 342.20 | 341.00 | 342.30 | 341.00 | 9000 | 4.97% |
| 29 Oct 2024 | 326.00 | 310.50 | 326.00 | 305.60 | 14400 | 4.99% |
| 28 Oct 2024 | 310.50 | 323.95 | 323.95 | 304.05 | 10200 | 0.52% |
| 25 Oct 2024 | 308.90 | 316.05 | 316.05 | 300.00 | 42600 | -6.11% |
| 24 Oct 2024 | 329.00 | 327.15 | 335.00 | 327.00 | 13800 | 0.57% |
| 23 Oct 2024 | 327.15 | 330.00 | 340.00 | 316.15 | 17400 | -2.56% |
| 22 Oct 2024 | 335.75 | 348.80 | 349.00 | 330.00 | 38400 | -5.89% |
| 21 Oct 2024 | 356.75 | 358.90 | 359.00 | 350.50 | 18000 | -0.60% |
| 18 Oct 2024 | 358.90 | 362.00 | 364.00 | 353.00 | 36000 | -2.17% |
| 17 Oct 2024 | 366.85 | 376.00 | 376.00 | 361.25 | 33000 | -2.95% |
| 16 Oct 2024 | 378.00 | 356.00 | 393.00 | 356.00 | 42000 | 5.73% |
| 15 Oct 2024 | 357.50 | 356.00 | 362.00 | 350.00 | 47400 | 0.13% |
| 14 Oct 2024 | 357.05 | 380.90 | 380.90 | 355.10 | 65400 | -6.26% |
| 11 Oct 2024 | 380.90 | 392.00 | 392.00 | 380.00 | 19200 | -2.71% |
| 10 Oct 2024 | 391.50 | 381.00 | 400.00 | 381.00 | 14400 | 4.50% |
| 09 Oct 2024 | 374.65 | 380.00 | 386.00 | 363.55 | 27000 | -0.46% |
| 08 Oct 2024 | 376.40 | 379.90 | 394.00 | 366.05 | 26400 | 3.07% |
| 07 Oct 2024 | 365.20 | 406.50 | 413.00 | 350.00 | 81000 | -9.27% |
| 04 Oct 2024 | 402.50 | 433.00 | 433.00 | 400.05 | 52800 | -5.18% |
| 03 Oct 2024 | 424.50 | 424.95 | 437.00 | 419.00 | 25800 | 0.01% |
| 01 Oct 2024 | 424.45 | 416.60 | 429.95 | 411.00 | 33000 | 3.07% |
| 30 Sep 2024 | 411.80 | 421.05 | 421.05 | 404.85 | 36000 | -2.80% |
| 27 Sep 2024 | 423.65 | 434.00 | 440.00 | 422.00 | 21600 | -2.61% |
| 26 Sep 2024 | 435.00 | 432.00 | 441.00 | 420.00 | 26400 | 0.00% |
| 25 Sep 2024 | 435.00 | 450.10 | 450.10 | 430.05 | 20400 | -4.01% |
| 24 Sep 2024 | 453.15 | 479.90 | 479.90 | 445.20 | 33000 | -4.87% |
| 23 Sep 2024 | 476.35 | 469.80 | 479.90 | 465.00 | 30000 | 3.13% |
| 20 Sep 2024 | 461.90 | 457.90 | 465.65 | 450.00 | 33600 | 2.56% |
| 19 Sep 2024 | 450.35 | 444.75 | 474.95 | 439.00 | 108000 | 2.91% |
| 18 Sep 2024 | 437.60 | 413.00 | 480.00 | 413.00 | 217800 | 6.10% |
| 17 Sep 2024 | 412.45 | 441.00 | 442.00 | 408.20 | 117600 | -7.12% |
| 16 Sep 2024 | 444.05 | 478.00 | 480.00 | 440.90 | 154800 | -9.28% |
| 13 Sep 2024 | 489.45 | 500.00 | 505.00 | 470.00 | 96000 | -1.57% |
| 12 Sep 2024 | 497.25 | 532.20 | 532.20 | 491.00 | 99000 | -4.70% |
| 11 Sep 2024 | 521.75 | 564.00 | 564.00 | 517.30 | 47400 | -5.20% |
| 10 Sep 2024 | 550.35 | 545.00 | 581.95 | 533.05 | 120600 | 3.90% |
| 09 Sep 2024 | 529.70 | 513.95 | 545.50 | 504.00 | 134400 | 4.07% |
| 06 Sep 2024 | 509.00 | 531.90 | 537.00 | 496.00 | 178800 | -5.16% |
| 05 Sep 2024 | 536.70 | 540.00 | 562.90 | 526.00 | 105000 | -0.07% |
| 04 Sep 2024 | 537.05 | 560.00 | 596.00 | 530.35 | 151200 | -6.55% |
| 03 Sep 2024 | 574.70 | 612.00 | 663.00 | 560.00 | 238800 | -8.85% |
| 02 Sep 2024 | 630.50 | 600.50 | 630.50 | 570.50 | 246600 | 5.00% |
| 30 Aug 2024 | 600.50 | 548.50 | 606.20 | 548.50 | 303600 | 4.01% |
| 29 Aug 2024 | 577.35 | 577.35 | 599.95 | 577.35 | 121800 | -4.99% |
| 28 Aug 2024 | 607.70 | 668.20 | 668.20 | 604.60 | 348600 | -4.51% |
| 27 Aug 2024 | 636.40 | 636.40 | 636.40 | 636.40 | 33600 | 5.00% |
| 26 Aug 2024 | 606.10 | 604.00 | 606.10 | 578.25 | 139200 | 5.00% |
| 23 Aug 2024 | 577.25 | 540.80 | 577.25 | 527.65 | 840000 | 4.99% |
| 22 Aug 2024 | 549.80 | 549.80 | 549.80 | 549.80 | 352200 | 4.99% |
| 21 Aug 2024 | 523.65 | 523.65 | 523.65 | 523.65 | 124200 | 4.99% |
