Peninsula Land Limited (BOM:503031)
India · Delayed Price · Currency is INR 21.50
-0.33 (-1.51%)
At close: Feb 12, 2026
Peninsula Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.89 | 21.63 | 20.60 | 20.81 | 20.81 | -3.21% | 20,936 |
| Feb 12, 2026 | 21.92 | 22.45 | 21.26 | 21.50 | 21.50 | -1.51% | 8,681 |
| Feb 11, 2026 | 20.76 | 22.44 | 20.76 | 21.83 | 21.83 | 3.17% | 90,690 |
| Feb 10, 2026 | 20.29 | 21.94 | 20.29 | 21.16 | 21.16 | 1.68% | 59,600 |
| Feb 9, 2026 | 19.25 | 21.29 | 19.25 | 20.81 | 20.81 | 6.50% | 27,955 |
| Feb 6, 2026 | 20.35 | 20.35 | 19.25 | 19.54 | 19.54 | -5.47% | 66,595 |
| Feb 5, 2026 | 22.00 | 22.14 | 20.63 | 20.67 | 20.67 | -5.62% | 15,354 |
| Feb 4, 2026 | 21.69 | 22.10 | 21.25 | 21.90 | 21.90 | 1.06% | 80,791 |
| Feb 3, 2026 | 20.61 | 21.92 | 20.61 | 21.67 | 21.67 | 7.22% | 26,645 |
| Feb 2, 2026 | 20.79 | 20.79 | 19.35 | 20.21 | 20.21 | 1.51% | 13,299 |
| Feb 1, 2026 | 20.50 | 20.87 | 19.89 | 19.91 | 19.91 | -1.68% | 8,606 |
| Jan 30, 2026 | 19.15 | 20.30 | 19.15 | 20.25 | 20.25 | 2.43% | 6,239 |
| Jan 29, 2026 | 20.74 | 20.74 | 19.70 | 19.77 | 19.77 | -3.47% | 12,600 |
| Jan 28, 2026 | 20.30 | 20.59 | 19.71 | 20.48 | 20.48 | 6.50% | 18,323 |
| Jan 27, 2026 | 19.81 | 20.05 | 18.95 | 19.23 | 19.23 | -5.22% | 21,281 |
| Jan 23, 2026 | 20.76 | 20.85 | 19.94 | 20.29 | 20.29 | -2.31% | 16,792 |
| Jan 22, 2026 | 20.29 | 21.60 | 20.29 | 20.77 | 20.77 | 0.44% | 12,292 |
| Jan 21, 2026 | 21.05 | 21.33 | 20.50 | 20.68 | 20.68 | -2.41% | 22,239 |
| Jan 20, 2026 | 22.00 | 22.28 | 21.05 | 21.19 | 21.19 | -4.51% | 13,733 |
| Jan 19, 2026 | 23.49 | 23.49 | 22.10 | 22.19 | 22.19 | -4.60% | 6,502 |
| Jan 16, 2026 | 24.50 | 24.50 | 22.90 | 23.26 | 23.26 | -1.48% | 37,449 |
| Jan 14, 2026 | 23.95 | 24.22 | 23.52 | 23.61 | 23.61 | -1.46% | 7,215 |
| Jan 13, 2026 | 24.08 | 24.45 | 23.50 | 23.96 | 23.96 | -0.33% | 9,597 |
| Jan 12, 2026 | 23.76 | 24.30 | 23.31 | 24.04 | 24.04 | 0.17% | 17,059 |
| Jan 9, 2026 | 24.65 | 25.23 | 23.80 | 24.00 | 24.00 | -4.50% | 9,145 |
| Jan 8, 2026 | 25.67 | 25.67 | 24.63 | 25.13 | 25.13 | -1.68% | 16,741 |
| Jan 7, 2026 | 24.75 | 25.85 | 24.25 | 25.56 | 25.56 | 3.57% | 13,212 |
| Jan 6, 2026 | 24.84 | 25.15 | 24.51 | 24.68 | 24.68 | -1.36% | 18,390 |
| Jan 5, 2026 | 25.02 | 25.64 | 24.83 | 25.02 | 25.02 | -1.26% | 6,400 |
| Jan 2, 2026 | 25.00 | 25.55 | 24.75 | 25.34 | 25.34 | 2.97% | 8,360 |
| Jan 1, 2026 | 25.46 | 25.71 | 24.51 | 24.61 | 24.61 | -2.92% | 12,617 |
| Dec 31, 2025 | 25.00 | 25.84 | 25.00 | 25.35 | 25.35 | 2.30% | 4,663 |
| Dec 30, 2025 | 25.28 | 25.28 | 24.60 | 24.78 | 24.78 | -1.98% | 12,766 |
| Dec 29, 2025 | 26.49 | 26.49 | 25.20 | 25.28 | 25.28 | -2.66% | 3,542 |
| Dec 26, 2025 | 26.85 | 26.90 | 25.83 | 25.97 | 25.97 | -2.59% | 5,141 |
| Dec 24, 2025 | 26.61 | 27.42 | 26.51 | 26.66 | 26.66 | -0.19% | 17,381 |
| Dec 23, 2025 | 25.80 | 26.89 | 25.80 | 26.71 | 26.71 | 0.91% | 4,597 |
| Dec 22, 2025 | 25.90 | 26.86 | 25.00 | 26.47 | 26.47 | 2.04% | 52,148 |
| Dec 19, 2025 | 24.75 | 26.12 | 24.75 | 25.94 | 25.94 | 2.90% | 6,497 |
| Dec 18, 2025 | 25.78 | 25.79 | 25.07 | 25.21 | 25.21 | -1.56% | 8,770 |
| Dec 17, 2025 | 25.73 | 26.05 | 25.53 | 25.61 | 25.61 | 0.43% | 4,719 |
| Dec 16, 2025 | 27.27 | 27.27 | 25.36 | 25.50 | 25.50 | -5.87% | 14,221 |
| Dec 15, 2025 | 26.20 | 27.34 | 26.20 | 27.09 | 27.09 | 1.84% | 10,734 |
| Dec 12, 2025 | 26.00 | 26.82 | 25.63 | 26.60 | 26.60 | 2.31% | 18,743 |
| Dec 11, 2025 | 25.52 | 26.20 | 25.52 | 26.00 | 26.00 | 1.13% | 37,215 |
| Dec 10, 2025 | 26.91 | 26.99 | 25.50 | 25.71 | 25.71 | -4.14% | 14,204 |
| Dec 9, 2025 | 25.37 | 27.00 | 24.89 | 26.82 | 26.82 | 5.72% | 17,746 |
| Dec 8, 2025 | 26.40 | 26.43 | 25.11 | 25.37 | 25.37 | -4.70% | 11,866 |
| Dec 5, 2025 | 27.81 | 27.87 | 26.62 | 26.62 | 26.62 | -4.07% | 9,128 |
| Dec 4, 2025 | 27.73 | 29.60 | 27.15 | 27.75 | 27.75 | 1.09% | 46,764 |