3P Land Holdings Limited (BOM:516092)
India · Delayed Price · Currency is INR 34.01
-0.30 (-0.87%)
At close: Feb 13, 2026
3P Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 35.00 | 35.00 | 34.01 | 34.01 | 34.01 | -0.87% | 3,131 |
| Feb 12, 2026 | 34.31 | 34.31 | 34.30 | 34.31 | 34.31 | -2.53% | 30 |
| Feb 11, 2026 | 35.96 | 35.96 | 35.20 | 35.20 | 35.20 | -0.14% | 13 |
| Feb 10, 2026 | 37.00 | 37.00 | 34.40 | 35.25 | 35.25 | -1.59% | 243 |
| Feb 9, 2026 | 34.90 | 36.28 | 34.20 | 35.82 | 35.82 | 2.64% | 1,342 |
| Feb 6, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -2.51% | 2 |
| Feb 5, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | 0.20% | 114 |
| Feb 4, 2026 | 35.49 | 36.70 | 34.99 | 35.73 | 35.73 | 1.65% | 184 |
| Feb 3, 2026 | 35.00 | 35.50 | 33.82 | 35.15 | 35.15 | 5.65% | 542 |
| Feb 2, 2026 | 34.00 | 34.00 | 33.27 | 33.27 | 33.27 | -2.18% | 26 |
| Feb 1, 2026 | 35.66 | 35.66 | 33.31 | 34.01 | 34.01 | -5.66% | 551 |
| Jan 30, 2026 | 35.00 | 36.24 | 35.00 | 36.05 | 36.05 | 0.14% | 155 |
| Jan 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 3 |
| Jan 28, 2026 | 34.11 | 35.25 | 33.00 | 33.00 | 33.00 | -5.69% | 577 |
| Jan 27, 2026 | 34.99 | 34.99 | 33.46 | 34.99 | 34.99 | -2.53% | 1,533 |
| Jan 23, 2026 | 35.85 | 35.95 | 35.85 | 35.90 | 35.90 | 2.57% | 3 |
| Jan 22, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -0.34% | 1,020 |
| Jan 21, 2026 | 37.50 | 37.50 | 35.12 | 35.12 | 35.12 | -0.71% | 1,054 |
| Jan 20, 2026 | 36.13 | 36.70 | 35.00 | 35.37 | 35.37 | -1.64% | 451 |
| Jan 19, 2026 | 37.74 | 37.74 | 35.26 | 35.96 | 35.96 | -2.76% | 652 |
| Jan 16, 2026 | 37.75 | 37.75 | 36.50 | 36.98 | 36.98 | 0.41% | 605 |
| Jan 14, 2026 | 36.41 | 39.44 | 36.41 | 36.83 | 36.83 | -1.45% | 185 |
| Jan 13, 2026 | 30.99 | 38.64 | 30.99 | 37.37 | 37.37 | 0.19% | 185 |
| Jan 12, 2026 | 36.05 | 37.50 | 36.05 | 37.30 | 37.30 | 3.47% | 118 |
| Jan 9, 2026 | 37.59 | 37.95 | 36.00 | 36.05 | 36.05 | -2.17% | 217 |
| Jan 8, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.41% | 1 |
| Jan 7, 2026 | 37.85 | 38.79 | 37.00 | 37.00 | 37.00 | -1.57% | 228 |
| Jan 6, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 2.29% | 5 |
| Jan 5, 2026 | 36.79 | 36.79 | 36.60 | 36.75 | 36.75 | -0.11% | 250 |
| Jan 2, 2026 | 37.30 | 37.78 | 36.79 | 36.79 | 36.79 | -1.08% | 97 |
| Jan 1, 2026 | 36.19 | 37.79 | 35.85 | 37.19 | 37.19 | 0.54% | 1,063 |
| Dec 31, 2025 | 36.21 | 36.99 | 35.66 | 36.99 | 36.99 | 3.76% | 327 |
| Dec 30, 2025 | 36.99 | 36.99 | 35.65 | 35.65 | 35.65 | -3.80% | 262 |
| Dec 29, 2025 | 36.55 | 37.24 | 36.55 | 37.06 | 37.06 | 2.04% | 646 |
| Dec 26, 2025 | 30.79 | 38.23 | 30.79 | 36.32 | 36.32 | -2.60% | 520 |
| Dec 24, 2025 | 37.34 | 37.34 | 36.50 | 37.29 | 37.29 | -0.13% | 2,336 |
| Dec 23, 2025 | 38.05 | 38.05 | 36.45 | 37.34 | 37.34 | -1.87% | 1,119 |
| Dec 22, 2025 | 38.00 | 39.06 | 38.00 | 38.05 | 38.05 | 0.08% | 179 |
| Dec 18, 2025 | 36.60 | 38.55 | 36.60 | 38.02 | 38.02 | -1.17% | 37 |
| Dec 17, 2025 | 39.35 | 40.91 | 38.40 | 38.47 | 38.47 | 0.94% | 600 |
| Dec 16, 2025 | 38.50 | 38.87 | 38.11 | 38.11 | 38.11 | 1.98% | 182 |
| Dec 15, 2025 | 36.95 | 37.70 | 36.85 | 37.37 | 37.37 | 0.84% | 45 |
| Dec 12, 2025 | 37.22 | 38.11 | 36.30 | 37.06 | 37.06 | -0.43% | 295 |
| Dec 11, 2025 | 37.00 | 38.00 | 35.68 | 37.22 | 37.22 | -1.56% | 330 |
| Dec 10, 2025 | 37.92 | 37.92 | 37.81 | 37.81 | 37.81 | 1.91% | 12 |
| Dec 9, 2025 | 39.00 | 39.45 | 35.91 | 37.10 | 37.10 | -4.99% | 13,102 |
| Dec 8, 2025 | 39.11 | 39.11 | 39.05 | 39.05 | 39.05 | 1.03% | 332 |
| Dec 5, 2025 | 38.80 | 38.80 | 38.65 | 38.65 | 38.65 | -0.39% | 11 |
| Dec 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.36% | 37 |
| Dec 2, 2025 | 40.20 | 41.50 | 38.01 | 38.66 | 38.66 | -3.13% | 22,521 |