Peninsula Land Limited (BOM:503031)
India · Delayed Price · Currency is INR 14.58
-0.52 (-3.44%)
At close: Oct 1, 2026
Peninsula Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 15.00 | 15.50 | 14.20 | 14.58 | 14.58 | -3.44% | 24,895 |
| Sep 30, 2026 | 15.50 | 15.91 | 15.01 | 15.10 | 15.10 | -2.20% | 11,807 |
| Sep 29, 2026 | 15.79 | 15.79 | 15.18 | 15.44 | 15.44 | -2.40% | 13,489 |
| Sep 28, 2026 | 17.47 | 17.47 | 15.78 | 15.82 | 15.82 | -4.00% | 8,551 |
| Sep 25, 2026 | 16.73 | 17.26 | 16.34 | 16.48 | 16.48 | -1.49% | 12,938 |
| Sep 24, 2026 | 17.11 | 17.35 | 16.51 | 16.73 | 16.73 | -3.52% | 22,815 |
| Sep 23, 2026 | 17.00 | 17.60 | 16.82 | 17.34 | 17.34 | 1.52% | 47,141 |
| Sep 22, 2026 | 16.23 | 17.76 | 15.66 | 17.08 | 17.08 | 5.30% | 74,692 |
| Sep 21, 2026 | 15.90 | 17.00 | 14.71 | 16.22 | 16.22 | 5.26% | 43,989 |
| Sep 18, 2026 | 15.62 | 15.97 | 15.05 | 15.41 | 15.41 | -1.09% | 17,978 |
| Sep 17, 2026 | 15.10 | 15.80 | 14.92 | 15.58 | 15.58 | 5.70% | 35,271 |
| Sep 16, 2026 | 14.85 | 15.50 | 14.54 | 14.74 | 14.74 | -1.34% | 15,348 |
| Sep 15, 2026 | 15.13 | 15.66 | 14.85 | 14.94 | 14.94 | -4.41% | 13,150 |
| Sep 11, 2026 | 15.50 | 15.75 | 15.05 | 15.63 | 15.63 | 0.71% | 10,943 |
| Sep 10, 2026 | 15.77 | 16.12 | 15.43 | 15.52 | 15.52 | 0.39% | 18,399 |
| Sep 9, 2026 | 15.70 | 15.90 | 15.32 | 15.46 | 15.46 | -1.65% | 5,472 |
| Sep 8, 2026 | 16.00 | 16.39 | 15.55 | 15.72 | 15.72 | -2.96% | 25,409 |
| Sep 7, 2026 | 17.18 | 17.18 | 16.05 | 16.20 | 16.20 | -2.41% | 49,945 |
| Sep 4, 2026 | 16.30 | 16.83 | 16.16 | 16.60 | 16.60 | 3.11% | 12,076 |
| Sep 3, 2026 | 15.60 | 16.21 | 15.60 | 16.10 | 16.10 | 4.27% | 55,563 |
| Sep 2, 2026 | 15.61 | 15.61 | 15.00 | 15.44 | 15.44 | 0.52% | 6,767 |
| Sep 1, 2026 | 16.19 | 16.38 | 15.20 | 15.36 | 15.36 | -3.70% | 22,081 |
| Aug 31, 2026 | 16.77 | 16.77 | 15.94 | 15.95 | 15.95 | -4.89% | 35,997 |
| Aug 28, 2026 | 17.30 | 18.10 | 16.72 | 16.77 | 16.77 | -4.50% | 10,408 |
| Aug 27, 2026 | 17.51 | 18.50 | 17.15 | 17.56 | 17.56 | -1.62% | 41,904 |
| Aug 26, 2026 | 16.75 | 17.85 | 16.75 | 17.85 | 17.85 | 5.00% | 15,275 |
| Aug 25, 2026 | 17.06 | 17.06 | 16.25 | 17.00 | 17.00 | 4.62% | 28,075 |
| Aug 24, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.97% | 11,135 |
| Aug 21, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.98% | 10,856 |
| Aug 20, 2026 | 14.89 | 15.18 | 14.89 | 15.18 | 15.18 | 1.95% | 16,552 |
| Aug 19, 2026 | 14.99 | 14.99 | 14.80 | 14.89 | 14.89 | -1.39% | 13,049 |
| Aug 18, 2026 | 14.89 | 15.49 | 14.89 | 15.10 | 15.10 | -0.59% | 4,767 |
| Aug 17, 2026 | 15.50 | 15.50 | 15.19 | 15.19 | 15.19 | -2.00% | 35,733 |
| Aug 14, 2026 | 15.40 | 15.50 | 15.16 | 15.50 | 15.50 | 0.71% | 8,044 |
| Aug 13, 2026 | 15.50 | 15.50 | 15.39 | 15.39 | 15.39 | -1.97% | 9,323 |
| Aug 12, 2026 | 15.81 | 15.81 | 15.70 | 15.70 | 15.70 | -0.70% | 5,274 |
| Aug 11, 2026 | 15.88 | 15.88 | 15.80 | 15.81 | 15.81 | -0.44% | 4,895 |
| Aug 10, 2026 | 15.90 | 15.91 | 15.88 | 15.88 | 15.88 | -1.98% | 4,295 |
| Aug 7, 2026 | 16.26 | 16.26 | 16.20 | 16.20 | 16.20 | -1.40% | 4,130 |
| Aug 6, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.99% | 4,060 |
| Aug 5, 2026 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 1.96% | 22,864 |
| Aug 4, 2026 | 15.79 | 16.00 | 15.79 | 15.80 | 15.80 | -1.92% | 3,713 |
| Aug 3, 2026 | 15.49 | 16.11 | 15.49 | 16.11 | 16.11 | 1.96% | 14,958 |
| Jul 31, 2026 | 15.80 | 15.82 | 15.80 | 15.80 | 15.80 | -0.13% | 1,092 |
| Jul 30, 2026 | 15.82 | 16.00 | 15.82 | 15.82 | 15.82 | -1.98% | 2,764 |
| Jul 29, 2026 | 16.08 | 16.23 | 16.08 | 16.14 | 16.14 | -1.59% | 10,586 |
| Jul 28, 2026 | 16.08 | 16.40 | 16.08 | 16.40 | 16.40 | 1.99% | 8,925 |
| Jul 27, 2026 | 15.77 | 16.08 | 15.77 | 16.08 | 16.08 | - | 5,125 |
| Jul 24, 2026 | 16.11 | 16.11 | 16.08 | 16.08 | 16.08 | -1.95% | 4,807 |
| Jul 23, 2026 | 16.71 | 16.71 | 16.40 | 16.40 | 16.40 | -1.86% | 7,534 |