3P Land Holdings Limited (BOM:516092)
India · Delayed Price · Currency is INR 30.52
+1.98 (6.94%)
At close: Apr 1, 2026
3P Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.52 | 31.95 | 30.52 | 30.52 | 30.52 | 6.94% | 225 |
| Mar 30, 2026 | 29.49 | 29.90 | 28.53 | 28.54 | 28.54 | -1.28% | 927 |
| Mar 27, 2026 | 30.32 | 30.90 | 28.78 | 28.91 | 28.91 | -5.77% | 493 |
| Mar 25, 2026 | 27.10 | 33.05 | 27.10 | 30.68 | 30.68 | -1.92% | 1,113 |
| Mar 24, 2026 | 31.61 | 31.61 | 31.28 | 31.28 | 31.28 | -1.04% | 35 |
| Mar 23, 2026 | 31.37 | 32.54 | 31.31 | 31.61 | 31.61 | -1.77% | 41 |
| Mar 20, 2026 | 33.83 | 34.25 | 32.00 | 32.18 | 32.18 | 0.44% | 543 |
| Mar 19, 2026 | 33.41 | 37.20 | 31.85 | 32.04 | 32.04 | 1.68% | 132 |
| Mar 18, 2026 | 30.01 | 32.68 | 30.01 | 31.51 | 31.51 | 5.03% | 4,345 |
| Mar 17, 2026 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 3.45% | 4,557 |
| Mar 16, 2026 | 29.50 | 29.66 | 28.44 | 29.00 | 29.00 | -6.51% | 192 |
| Mar 13, 2026 | 31.12 | 31.12 | 30.50 | 31.02 | 31.02 | -3.75% | 166 |
| Mar 12, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 4.27% | 25 |
| Mar 11, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - | 73 |
| Mar 10, 2026 | 31.02 | 31.30 | 30.47 | 30.91 | 30.91 | -0.35% | 27 |
| 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 |