Peninsula Land Limited (BOM:503031)
India · Delayed Price · Currency is INR 20.68
-0.51 (-2.41%)
At close: Jan 21, 2026
Peninsula Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 28.00 | 28.42 | 27.28 | 27.45 | 27.45 | -2.93% | 6,027 |
| Dec 2, 2025 | 28.56 | 28.90 | 28.10 | 28.28 | 28.28 | -1.98% | 7,935 |
| Dec 1, 2025 | 28.16 | 29.75 | 28.16 | 28.85 | 28.85 | -3.16% | 5,116 |
| Nov 28, 2025 | 29.97 | 30.36 | 29.12 | 29.79 | 29.79 | 0.03% | 14,807 |
| Nov 27, 2025 | 28.20 | 30.04 | 28.20 | 29.78 | 29.78 | 3.51% | 44,166 |
| Nov 26, 2025 | 29.16 | 29.90 | 28.65 | 28.77 | 28.77 | -1.30% | 45,084 |
| Nov 25, 2025 | 27.44 | 30.80 | 27.44 | 29.15 | 29.15 | 6.23% | 194,881 |
| Nov 24, 2025 | 28.02 | 29.21 | 27.10 | 27.44 | 27.44 | -6.41% | 21,774 |
| Nov 21, 2025 | 30.03 | 30.40 | 29.22 | 29.32 | 29.32 | -3.11% | 18,230 |
| Nov 20, 2025 | 30.90 | 31.41 | 30.15 | 30.26 | 30.26 | -2.07% | 5,505 |
| Nov 19, 2025 | 31.92 | 31.92 | 30.79 | 30.90 | 30.90 | -3.13% | 10,012 |
| Nov 18, 2025 | 30.90 | 32.70 | 30.90 | 31.90 | 31.90 | 0.31% | 23,181 |
| Nov 17, 2025 | 32.63 | 32.63 | 31.63 | 31.80 | 31.80 | -0.81% | 4,991 |
| Nov 14, 2025 | 31.99 | 32.47 | 31.95 | 32.06 | 32.06 | -0.80% | 3,368 |
| Nov 13, 2025 | 31.79 | 33.95 | 31.10 | 32.32 | 32.32 | 0.94% | 32,762 |
| Nov 12, 2025 | 31.40 | 32.91 | 31.32 | 32.02 | 32.02 | 2.46% | 8,828 |
| Nov 11, 2025 | 31.34 | 31.41 | 31.02 | 31.25 | 31.25 | -0.73% | 3,982 |