3P Land Holdings Limited (BOM:516092)
India · Delayed Price · Currency is INR 31.52
+0.61 (1.97%)
At close: Oct 22, 2026
3P Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 32.18 | 32.18 | 31.52 | 31.52 | 31.52 | 1.97% | 14 |
| Oct 21, 2026 | 30.69 | 30.91 | 30.69 | 30.91 | 30.91 | -0.29% | 15 |
| Oct 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.14% | 1 |
| Oct 15, 2026 | 32.00 | 32.00 | 30.65 | 30.65 | 30.65 | -3.04% | 230 |
| Oct 14, 2026 | 31.66 | 32.00 | 30.65 | 31.61 | 31.61 | -0.16% | 207 |
| Oct 13, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - | 10 |
| Oct 12, 2026 | 31.00 | 32.00 | 29.81 | 31.66 | 31.66 | 2.13% | 333 |
| Oct 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.15% | 2 |
| Oct 8, 2026 | 31.20 | 31.36 | 31.20 | 31.36 | 31.36 | 0.51% | 164 |
| Oct 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.90% | 255 |
| Oct 6, 2026 | 30.30 | 30.30 | 30.00 | 30.03 | 30.03 | 1.11% | 179 |
| Oct 1, 2026 | 30.31 | 30.40 | 29.70 | 29.70 | 29.70 | -7.13% | 1,042 |
| Sep 29, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.25% | 15 |
| Sep 28, 2026 | 30.30 | 31.90 | 30.30 | 31.90 | 31.90 | 5.21% | 116 |
| Sep 25, 2026 | 30.50 | 31.30 | 30.01 | 30.32 | 30.32 | -0.59% | 35 |
| Sep 24, 2026 | 32.00 | 32.00 | 30.50 | 30.50 | 30.50 | -2.21% | 10 |
| Sep 23, 2026 | 30.55 | 31.19 | 30.52 | 31.19 | 31.19 | 1.53% | 1,353 |
| Sep 22, 2026 | 32.00 | 35.15 | 30.15 | 30.72 | 30.72 | -0.10% | 48,131 |
| Sep 21, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 2.50% | 3 |
| Sep 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.56% | 2 |
| Sep 17, 2026 | 31.00 | 31.00 | 30.00 | 30.17 | 30.17 | 0.07% | 531 |
| Sep 16, 2026 | 30.40 | 30.40 | 30.15 | 30.15 | 30.15 | -0.82% | 26 |
| Sep 15, 2026 | 30.60 | 35.00 | 30.40 | 30.40 | 30.40 | -2.97% | 675 |
| Sep 11, 2026 | 31.40 | 31.60 | 30.85 | 31.33 | 31.33 | -7.93% | 3,426 |
| Sep 10, 2026 | 31.80 | 34.03 | 31.65 | 34.03 | 34.03 | 7.01% | 1,501 |
| Sep 9, 2026 | 32.01 | 32.01 | 31.60 | 31.80 | 31.80 | 0.63% | 298 |
| Sep 7, 2026 | 32.57 | 32.57 | 31.60 | 31.60 | 31.60 | -1.03% | 16 |
| Sep 4, 2026 | 32.70 | 33.10 | 31.40 | 31.93 | 31.93 | -5.25% | 910 |
| Sep 3, 2026 | 33.54 | 33.70 | 33.54 | 33.70 | 33.70 | 6.65% | 100 |
| Sep 2, 2026 | 31.60 | 34.00 | 31.60 | 31.60 | 31.60 | - | 230 |
| Sep 1, 2026 | 31.60 | 31.60 | 31.40 | 31.60 | 31.60 | - | 215 |
| Aug 31, 2026 | 31.70 | 32.07 | 31.40 | 31.60 | 31.60 | -3.42% | 308 |
| Aug 28, 2026 | 31.57 | 32.72 | 31.40 | 32.72 | 32.72 | 2.60% | 25 |
| Aug 27, 2026 | 32.99 | 33.00 | 31.89 | 31.89 | 31.89 | -3.07% | 104 |
| Aug 24, 2026 | 31.52 | 32.90 | 31.52 | 32.90 | 32.90 | 4.78% | 2,118 |
| Aug 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 500 |
| Aug 20, 2026 | 31.41 | 31.41 | 31.40 | 31.40 | 31.40 | -1.51% | 156 |
| Aug 19, 2026 | 31.85 | 32.31 | 31.85 | 31.88 | 31.88 | 1.53% | 87 |
| Aug 18, 2026 | 31.41 | 31.41 | 31.40 | 31.40 | 31.40 | - | 220 |
| Aug 17, 2026 | 32.77 | 32.77 | 31.00 | 31.40 | 31.40 | -2.27% | 659 |
| Aug 13, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 2.49% | 1 |
| Aug 12, 2026 | 31.23 | 31.35 | 31.23 | 31.35 | 31.35 | - | 51 |
| Aug 10, 2026 | 32.10 | 32.10 | 31.35 | 31.35 | 31.35 | -2.34% | 16 |
| Aug 7, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2.13% | 1 |
| Aug 5, 2026 | 31.41 | 31.43 | 31.40 | 31.43 | 31.43 | 0.06% | 140 |
| Aug 4, 2026 | 31.75 | 31.75 | 31.30 | 31.41 | 31.41 | -1.54% | 344 |
| Aug 3, 2026 | 31.00 | 32.87 | 31.00 | 31.90 | 31.90 | -0.78% | 1,809 |
| Jul 31, 2026 | 32.16 | 32.16 | 31.50 | 32.15 | 32.15 | -0.03% | 284 |
| Jul 30, 2026 | 32.73 | 33.10 | 32.16 | 32.16 | 32.16 | -2.57% | 261 |
| Jul 29, 2026 | 30.33 | 33.01 | 30.33 | 33.01 | 33.01 | 0.52% | 402 |