3P Land Holdings Limited (BOM:516092)
India · Delayed Price · Currency is INR 30.91
-0.11 (-0.35%)
At close: Mar 10, 2026
3P Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 31.02 | 30.00 | 31.02 | 31.02 | 1.94% | 40 |
| Mar 5, 2026 | 31.11 | 31.11 | 30.07 | 30.43 | 30.43 | -1.58% | 577 |
| Mar 4, 2026 | 30.00 | 31.33 | 29.25 | 30.92 | 30.92 | -1.28% | 1,646 |
| Mar 2, 2026 | 26.41 | 34.00 | 26.41 | 31.32 | 31.32 | -5.09% | 29,326 |
| Feb 27, 2026 | 33.40 | 33.40 | 32.50 | 33.00 | 33.00 | -1.20% | 131 |
| Feb 26, 2026 | 34.01 | 34.01 | 33.40 | 33.40 | 33.40 | -1.76% | 1,173 |
| Feb 24, 2026 | 34.11 | 34.11 | 33.99 | 34.00 | 34.00 | -0.29% | 156 |
| Feb 23, 2026 | 30.79 | 35.00 | 30.79 | 34.10 | 34.10 | 0.74% | 160 |
| Feb 20, 2026 | 33.91 | 33.91 | 33.85 | 33.85 | 33.85 | 0.09% | 6 |
| Feb 19, 2026 | 35.50 | 36.19 | 33.82 | 33.82 | 33.82 | -0.15% | 40 |
| Feb 18, 2026 | 33.05 | 38.14 | 32.22 | 33.87 | 33.87 | -5.92% | 97 |
| Feb 17, 2026 | 35.70 | 36.00 | 35.70 | 36.00 | 36.00 | 2.86% | 50 |
| Feb 16, 2026 | 33.66 | 35.00 | 33.36 | 35.00 | 35.00 | 2.91% | 257 |
| 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 |