Peninsula Land Limited (BOM:503031)
India · Delayed Price · Currency is INR 36.82
-0.22 (-0.59%)
At close: Aug 22, 2025
Peninsula Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.78 | 38.03 | 36.69 | 36.82 | 36.82 | -0.59% | 22,022 |
| Aug 21, 2025 | 38.50 | 39.59 | 37.00 | 37.04 | 37.04 | -4.59% | 43,067 |
| Aug 20, 2025 | 37.81 | 39.81 | 37.81 | 38.82 | 38.82 | 2.73% | 63,198 |
| Aug 19, 2025 | 37.75 | 38.62 | 36.70 | 37.79 | 37.79 | 2.08% | 40,440 |
| Aug 18, 2025 | 36.60 | 37.53 | 36.55 | 37.02 | 37.02 | 1.18% | 40,775 |
| Aug 14, 2025 | 35.30 | 38.00 | 35.30 | 36.59 | 36.59 | -0.05% | 79,203 |
| Aug 13, 2025 | 37.79 | 38.18 | 36.41 | 36.61 | 36.61 | -3.96% | 75,949 |
| Aug 12, 2025 | 37.58 | 38.29 | 36.91 | 38.12 | 38.12 | 0.42% | 70,374 |
| Aug 11, 2025 | 37.00 | 38.60 | 36.50 | 37.96 | 37.96 | 2.65% | 84,405 |
| Aug 8, 2025 | 37.71 | 38.60 | 36.42 | 36.98 | 36.98 | -0.54% | 147,858 |
| Aug 7, 2025 | 36.01 | 38.16 | 35.47 | 37.18 | 37.18 | 0.87% | 252,308 |
| Aug 6, 2025 | 39.30 | 39.31 | 36.50 | 36.86 | 36.86 | -6.45% | 116,804 |
| Aug 5, 2025 | 39.91 | 41.24 | 38.51 | 39.40 | 39.40 | 3.96% | 968,497 |
| Aug 4, 2025 | 36.00 | 40.36 | 34.46 | 37.90 | 37.90 | 10.72% | 3,488,706 |
| Aug 1, 2025 | 36.68 | 36.68 | 34.00 | 34.23 | 34.23 | -4.89% | 33,281 |
| Jul 31, 2025 | 35.51 | 36.76 | 35.51 | 35.99 | 35.99 | -1.07% | 47,021 |
| Jul 30, 2025 | 37.78 | 38.10 | 36.25 | 36.38 | 36.38 | -3.91% | 103,108 |
| Jul 29, 2025 | 36.11 | 38.40 | 35.07 | 37.86 | 37.86 | 5.34% | 73,830 |
| Jul 28, 2025 | 38.13 | 38.69 | 35.60 | 35.94 | 35.94 | -5.74% | 103,850 |
| Jul 25, 2025 | 39.51 | 40.34 | 38.00 | 38.13 | 38.13 | -3.08% | 33,622 |
| Jul 24, 2025 | 40.30 | 40.90 | 39.01 | 39.34 | 39.34 | -2.62% | 80,315 |
| Jul 23, 2025 | 40.81 | 41.53 | 40.21 | 40.40 | 40.40 | -0.54% | 12,201 |
| Jul 22, 2025 | 41.41 | 42.50 | 40.48 | 40.62 | 40.62 | -1.91% | 43,203 |
| Jul 21, 2025 | 42.08 | 42.80 | 39.70 | 41.41 | 41.41 | -1.90% | 92,229 |
| Jul 18, 2025 | 42.51 | 44.50 | 41.80 | 42.21 | 42.21 | -1.17% | 60,715 |
| Jul 17, 2025 | 43.59 | 45.85 | 42.40 | 42.71 | 42.71 | -3.00% | 135,517 |
| Jul 16, 2025 | 42.59 | 46.00 | 40.68 | 44.03 | 44.03 | 7.21% | 210,509 |
| Jul 15, 2025 | 40.98 | 42.42 | 39.61 | 41.07 | 41.07 | 1.96% | 56,587 |
| Jul 14, 2025 | 40.20 | 41.25 | 39.71 | 40.28 | 40.28 | 0.20% | 179,797 |
| Jul 11, 2025 | 43.32 | 44.76 | 39.79 | 40.20 | 40.20 | -7.35% | 565,950 |
| Jul 10, 2025 | 35.50 | 43.39 | 35.50 | 43.39 | 43.39 | 19.99% | 1,245,071 |
| Jul 9, 2025 | 33.39 | 37.50 | 33.39 | 36.16 | 36.16 | 8.62% | 164,322 |
| Jul 8, 2025 | 35.18 | 35.40 | 33.04 | 33.29 | 33.29 | -4.56% | 160,720 |
| Jul 7, 2025 | 31.51 | 36.36 | 31.51 | 34.88 | 34.88 | 11.76% | 342,790 |
| Jul 4, 2025 | 31.10 | 32.33 | 30.51 | 31.21 | 31.21 | -1.20% | 30,861 |
| Jul 3, 2025 | 31.90 | 32.93 | 30.40 | 31.59 | 31.59 | -1.25% | 41,472 |
| Jul 2, 2025 | 33.88 | 33.88 | 31.30 | 31.99 | 31.99 | -1.23% | 27,934 |
| Jul 1, 2025 | 30.60 | 32.39 | 30.50 | 32.39 | 32.39 | 4.99% | 15,940 |
| Jun 30, 2025 | 29.10 | 30.89 | 29.10 | 30.85 | 30.85 | 3.04% | 17,694 |
| Jun 27, 2025 | 28.94 | 30.21 | 28.05 | 29.94 | 29.94 | 3.85% | 43,277 |
| Jun 26, 2025 | 28.75 | 29.00 | 28.10 | 28.83 | 28.83 | 2.05% | 24,625 |
| Jun 25, 2025 | 29.02 | 30.32 | 28.12 | 28.25 | 28.25 | -2.38% | 35,048 |
| Jun 24, 2025 | 27.64 | 29.02 | 27.64 | 28.94 | 28.94 | 4.70% | 38,105 |
| Jun 23, 2025 | 27.58 | 28.79 | 26.65 | 27.64 | 27.64 | 0.22% | 4,740 |
| Jun 20, 2025 | 28.25 | 28.25 | 27.55 | 27.58 | 27.58 | -1.89% | 13,409 |
| Jun 19, 2025 | 28.17 | 28.17 | 28.11 | 28.11 | 28.11 | -1.99% | 5,040 |
| Jun 18, 2025 | 29.81 | 29.81 | 28.68 | 28.68 | 28.68 | -1.92% | 274 |
| Jun 17, 2025 | 29.17 | 29.27 | 29.11 | 29.24 | 29.24 | -1.28% | 2,987 |
| Jun 16, 2025 | 29.63 | 30.00 | 29.62 | 29.62 | 29.62 | -1.99% | 11,221 |
| Jun 13, 2025 | 30.20 | 30.22 | 30.20 | 30.22 | 30.22 | 1.99% | 21,426 |