3P Land Holdings Limited (BOM:516092)
India · Delayed Price · Currency is INR 35.96
+0.46 (1.30%)
At close: Apr 28, 2026
3P Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.05 | 35.96 | 30.99 | 35.96 | 35.96 | 1.30% | 71 |
| Apr 27, 2026 | 34.40 | 41.60 | 34.40 | 35.50 | 35.50 | 2.16% | 162 |
| Apr 24, 2026 | 36.00 | 36.00 | 33.50 | 34.75 | 34.75 | -3.47% | 284 |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3 |
| Apr 22, 2026 | 35.78 | 36.00 | 35.15 | 36.00 | 36.00 | 0.61% | 175 |
| Apr 21, 2026 | 34.40 | 35.78 | 34.40 | 35.78 | 35.78 | 3.35% | 6 |
| Apr 20, 2026 | 33.00 | 35.37 | 33.00 | 34.62 | 34.62 | -3.57% | 628 |
| Apr 17, 2026 | 36.22 | 36.81 | 35.80 | 35.90 | 35.90 | -1.37% | 877 |
| Apr 16, 2026 | 35.58 | 36.40 | 35.58 | 36.40 | 36.40 | -0.93% | 114 |
| Apr 15, 2026 | 35.04 | 36.74 | 35.04 | 36.74 | 36.74 | 4.85% | 108 |
| Apr 13, 2026 | 37.18 | 37.18 | 35.00 | 35.04 | 35.04 | 1.33% | 18 |
| Apr 10, 2026 | 35.20 | 35.79 | 34.45 | 34.58 | 34.58 | -1.90% | 49 |
| Apr 9, 2026 | 35.49 | 35.49 | 34.19 | 35.25 | 35.25 | -1.37% | 420 |
| Apr 8, 2026 | 34.49 | 35.74 | 33.80 | 35.74 | 35.74 | 5.12% | 681 |
| Apr 7, 2026 | 34.65 | 34.65 | 33.05 | 34.00 | 34.00 | 4.23% | 694 |
| Apr 6, 2026 | 33.00 | 33.16 | 31.06 | 32.62 | 32.62 | 6.88% | 426 |
| 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 |