3P Land Holdings Limited (NSE:PDUMJEIND)
India · Delayed Price · Currency is INR 30.94
-0.28 (-0.90%)
At close: Mar 13, 2026
3P Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 31.25 | 31.65 | 30.25 | 30.94 | 30.94 | -0.90% | 1,278 |
| Mar 12, 2026 | 31.18 | 32.00 | 30.40 | 31.22 | 31.22 | -0.45% | 1,006 |
| Mar 11, 2026 | 31.25 | 31.40 | 30.50 | 31.36 | 31.36 | 0.51% | 9,478 |
| Mar 10, 2026 | 33.99 | 33.99 | 30.12 | 31.20 | 31.20 | 2.94% | 3,949 |
| Mar 9, 2026 | 30.00 | 30.75 | 29.35 | 30.31 | 30.31 | -2.19% | 37,067 |
| Mar 6, 2026 | 31.00 | 31.00 | 30.80 | 30.99 | 30.99 | -1.65% | 2,938 |
| Mar 5, 2026 | 31.00 | 31.98 | 30.16 | 31.51 | 31.51 | 1.42% | 6,572 |
| Mar 4, 2026 | 31.00 | 31.37 | 29.00 | 31.07 | 31.07 | -1.05% | 5,800 |
| Mar 2, 2026 | 34.89 | 34.89 | 30.70 | 31.40 | 31.40 | -3.92% | 38,006 |
| Feb 27, 2026 | 34.45 | 34.45 | 32.25 | 32.68 | 32.68 | -2.97% | 6,580 |
| Feb 26, 2026 | 34.60 | 35.00 | 33.61 | 33.68 | 33.68 | -1.49% | 994 |
| Feb 25, 2026 | 34.00 | 34.30 | 33.70 | 34.19 | 34.19 | 1.24% | 1,156 |
| Feb 24, 2026 | 34.40 | 34.40 | 33.73 | 33.77 | 33.77 | -1.83% | 1,467 |
| Feb 23, 2026 | 33.60 | 35.70 | 33.60 | 34.40 | 34.40 | -0.35% | 1,033 |
| Feb 20, 2026 | 34.00 | 35.39 | 33.60 | 34.52 | 34.52 | -0.29% | 1,694 |
| Feb 19, 2026 | 35.40 | 35.50 | 34.02 | 34.62 | 34.62 | -2.97% | 739 |
| Feb 18, 2026 | 35.15 | 36.64 | 33.81 | 35.68 | 35.68 | 1.51% | 2,057 |
| Feb 17, 2026 | 36.79 | 36.79 | 33.78 | 35.15 | 35.15 | 2.21% | 1,773 |
| Feb 16, 2026 | 34.00 | 34.69 | 31.70 | 34.39 | 34.39 | -0.89% | 2,639 |
| Feb 13, 2026 | 34.75 | 34.75 | 32.80 | 34.70 | 34.70 | 0.64% | 657 |
| Feb 12, 2026 | 34.98 | 35.20 | 34.03 | 34.48 | 34.48 | -1.43% | 1,821 |
| Feb 11, 2026 | 35.03 | 36.50 | 34.41 | 34.98 | 34.98 | -0.54% | 3,227 |
| Feb 10, 2026 | 35.49 | 35.49 | 34.50 | 35.17 | 35.17 | -0.90% | 2,747 |
| Feb 9, 2026 | 34.56 | 36.15 | 34.06 | 35.49 | 35.49 | 2.69% | 9,291 |
| Feb 6, 2026 | 35.40 | 35.96 | 34.50 | 34.56 | 34.56 | -1.62% | 1,133 |
| Feb 5, 2026 | 36.20 | 36.40 | 34.65 | 35.13 | 35.13 | 1.39% | 5,739 |
| Feb 4, 2026 | 34.50 | 35.00 | 34.46 | 34.65 | 34.65 | 0.46% | 5,093 |
| Feb 3, 2026 | 34.80 | 36.00 | 34.02 | 34.49 | 34.49 | 0.32% | 7,713 |
| Feb 2, 2026 | 34.60 | 34.73 | 32.72 | 34.38 | 34.38 | -0.52% | 2,118 |
| Feb 1, 2026 | 36.49 | 36.49 | 32.71 | 34.56 | 34.56 | -2.29% | 6,646 |
| Jan 30, 2026 | 34.40 | 36.20 | 34.40 | 35.37 | 35.37 | 1.20% | 3,890 |
| Jan 29, 2026 | 34.61 | 36.49 | 34.61 | 34.95 | 34.95 | -1.10% | 2,211 |
| Jan 28, 2026 | 36.78 | 36.78 | 33.41 | 35.34 | 35.34 | 1.76% | 2,300 |
| Jan 27, 2026 | 34.29 | 36.00 | 33.40 | 34.73 | 34.73 | -0.86% | 5,332 |
| Jan 23, 2026 | 36.80 | 36.80 | 34.80 | 35.03 | 35.03 | -0.28% | 1,942 |
| Jan 22, 2026 | 33.89 | 36.26 | 33.89 | 35.13 | 35.13 | 1.06% | 1,780 |
| Jan 21, 2026 | 36.16 | 37.79 | 34.06 | 34.76 | 34.76 | -3.87% | 3,364 |
| Jan 20, 2026 | 36.00 | 36.40 | 35.10 | 36.16 | 36.16 | -0.19% | 1,736 |
| Jan 19, 2026 | 35.51 | 36.60 | 35.51 | 36.23 | 36.23 | -0.28% | 1,552 |
| Jan 16, 2026 | 36.13 | 37.94 | 36.00 | 36.33 | 36.33 | -2.52% | 6,062 |
| Jan 14, 2026 | 37.45 | 39.70 | 36.20 | 37.27 | 37.27 | -0.64% | 3,935 |
| Jan 13, 2026 | 35.60 | 39.89 | 35.50 | 37.51 | 37.51 | 1.38% | 6,852 |
| Jan 12, 2026 | 36.37 | 37.30 | 36.37 | 37.00 | 37.00 | 1.73% | 1,028 |
| Jan 9, 2026 | 36.05 | 37.50 | 36.05 | 36.37 | 36.37 | -0.85% | 2,395 |
| Jan 8, 2026 | 37.00 | 37.49 | 36.66 | 36.68 | 36.68 | -1.93% | 3,965 |
| Jan 7, 2026 | 37.05 | 37.75 | 36.30 | 37.40 | 37.40 | 0.94% | 5,039 |
| Jan 6, 2026 | 36.81 | 37.75 | 36.81 | 37.05 | 37.05 | -0.32% | 1,924 |
| Jan 5, 2026 | 37.80 | 38.50 | 36.81 | 37.17 | 37.17 | -1.38% | 2,653 |
| Jan 2, 2026 | 37.74 | 37.85 | 36.75 | 37.69 | 37.69 | 0.80% | 3,067 |
| Jan 1, 2026 | 37.20 | 37.90 | 35.91 | 37.39 | 37.39 | 2.07% | 5,262 |