3P Land Holdings Limited (NSE:3PLAND)
India · Delayed Price · Currency is INR 31.11
-0.39 (-1.24%)
Nov 11, 2026, 2:28 PM IST
NSE:3PLAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.50 | 32.50 | 30.50 | 31.11 | 31.11 | -1.24% | 3,143 |
| Nov 9, 2026 | 32.00 | 32.50 | 30.50 | 31.50 | 31.50 | - | 3,441 |
| Nov 8, 2026 | 32.10 | 32.10 | 31.05 | 31.50 | 31.50 | -1.41% | 969 |
| Nov 6, 2026 | 31.00 | 32.00 | 30.51 | 31.95 | 31.95 | 4.72% | 3,694 |
| Nov 5, 2026 | 31.00 | 31.59 | 30.28 | 30.51 | 30.51 | -1.49% | 3,657 |
| Nov 4, 2026 | 31.65 | 31.99 | 30.27 | 30.97 | 30.97 | -0.13% | 935 |
| Nov 3, 2026 | 30.50 | 32.50 | 30.15 | 31.01 | 31.01 | 2.34% | 4,942 |
| Nov 2, 2026 | 31.19 | 31.19 | 29.60 | 30.30 | 30.30 | -0.85% | 862 |
| Oct 30, 2026 | 30.37 | 31.36 | 29.75 | 30.56 | 30.56 | -1.23% | 2,641 |
| Oct 29, 2026 | 30.69 | 31.00 | 30.06 | 30.94 | 30.94 | 2.93% | 1,206 |
| Oct 28, 2026 | 31.15 | 31.90 | 29.55 | 30.06 | 30.06 | -3.59% | 3,520 |
| Oct 27, 2026 | 30.65 | 31.28 | 30.00 | 31.18 | 31.18 | 1.76% | 1,723 |
| Oct 26, 2026 | 31.30 | 31.50 | 30.30 | 30.64 | 30.64 | -2.11% | 1,463 |
| Oct 23, 2026 | 31.00 | 31.55 | 28.56 | 31.30 | 31.30 | -0.89% | 3,860 |
| Oct 22, 2026 | 31.90 | 31.90 | 31.10 | 31.58 | 31.58 | 0.10% | 475 |
| Oct 21, 2026 | 31.73 | 32.00 | 31.35 | 31.55 | 31.55 | -0.57% | 1,433 |
| Oct 19, 2026 | 31.99 | 32.20 | 31.25 | 31.73 | 31.73 | 0.67% | 2,177 |
| Oct 16, 2026 | 30.41 | 32.40 | 30.39 | 31.52 | 31.52 | 1.12% | 549 |
| Oct 15, 2026 | 32.00 | 32.00 | 31.10 | 31.17 | 31.17 | -2.56% | 2,059 |
| Oct 14, 2026 | 31.01 | 32.50 | 30.42 | 31.99 | 31.99 | 2.47% | 3,017 |
| Oct 13, 2026 | 31.49 | 31.49 | 30.50 | 31.22 | 31.22 | -0.86% | 490 |
| Oct 12, 2026 | 31.00 | 31.80 | 30.31 | 31.49 | 31.49 | 2.74% | 2,752 |
| Oct 9, 2026 | 30.00 | 30.90 | 29.80 | 30.65 | 30.65 | -0.39% | 3,243 |
| Oct 8, 2026 | 30.80 | 31.20 | 30.72 | 30.77 | 30.77 | -0.10% | 693 |
| Oct 7, 2026 | 30.75 | 30.90 | 30.36 | 30.80 | 30.80 | 0.16% | 282 |
| Oct 6, 2026 | 30.78 | 31.00 | 30.11 | 30.75 | 30.75 | 0.89% | 365 |
| Oct 5, 2026 | 30.51 | 31.72 | 30.11 | 30.48 | 30.48 | -2.06% | 2,359 |
| Oct 1, 2026 | 32.70 | 32.70 | 29.75 | 31.12 | 31.12 | 0.35% | 8,529 |
| Sep 30, 2026 | 32.00 | 32.00 | 30.90 | 31.01 | 31.01 | -2.70% | 1,104 |
| Sep 29, 2026 | 32.48 | 32.48 | 30.05 | 31.87 | 31.87 | 3.37% | 294 |
| Sep 28, 2026 | 31.74 | 31.74 | 30.05 | 30.83 | 30.83 | -0.52% | 1,881 |
| Sep 25, 2026 | 29.42 | 31.20 | 29.42 | 30.99 | 30.99 | 1.54% | 2,653 |
| Sep 24, 2026 | 31.50 | 31.50 | 30.51 | 30.52 | 30.52 | -1.26% | 302 |
| Sep 23, 2026 | 30.75 | 31.05 | 30.35 | 30.91 | 30.91 | 0.55% | 2,691 |
| Sep 22, 2026 | 30.50 | 34.88 | 30.50 | 30.74 | 30.74 | -2.41% | 85,714 |
| Sep 21, 2026 | 31.09 | 31.97 | 30.35 | 31.50 | 31.50 | 1.32% | 1,083 |
| Sep 18, 2026 | 31.50 | 31.50 | 30.50 | 31.09 | 31.09 | -0.99% | 721 |
| Sep 17, 2026 | 31.50 | 31.98 | 30.30 | 31.40 | 31.40 | 0.38% | 1,763 |
| Sep 16, 2026 | 31.01 | 31.58 | 29.65 | 31.28 | 31.28 | 1.56% | 1,449 |
| Sep 15, 2026 | 31.25 | 32.30 | 29.50 | 30.80 | 30.80 | -1.41% | 7,541 |
| Sep 11, 2026 | 32.00 | 32.00 | 28.51 | 31.24 | 31.24 | -2.38% | 18,145 |
| Sep 10, 2026 | 32.50 | 32.50 | 31.56 | 32.00 | 32.00 | -0.78% | 1,053 |
| Sep 9, 2026 | 31.55 | 32.51 | 31.55 | 32.25 | 32.25 | -0.46% | 1,886 |
| Sep 8, 2026 | 32.15 | 32.50 | 31.80 | 32.40 | 32.40 | 0.78% | 3,698 |
| Sep 7, 2026 | 32.39 | 32.39 | 31.67 | 32.15 | 32.15 | -0.74% | 1,703 |
| Sep 4, 2026 | 32.30 | 32.45 | 30.75 | 32.39 | 32.39 | -0.18% | 11,543 |
| Sep 3, 2026 | 32.75 | 33.53 | 31.75 | 32.45 | 32.45 | -0.92% | 2,151 |
| Sep 2, 2026 | 31.80 | 33.97 | 31.51 | 32.75 | 32.75 | 2.99% | 911 |
| Sep 1, 2026 | 31.90 | 31.90 | 31.30 | 31.80 | 31.80 | 0.98% | 829 |
| Aug 31, 2026 | 31.74 | 32.25 | 31.40 | 31.49 | 31.49 | -0.79% | 7,601 |