Peninsula Land Limited (NSE:PENINLAND)
India · Delayed Price · Currency is INR 16.52
+0.02 (0.12%)
Apr 2, 2026, 3:24 PM IST
NSE:PENINLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.41 | 16.78 | 14.41 | 16.50 | 16.50 | 17.94% | 1,374,464 |
| Mar 30, 2026 | 14.95 | 15.09 | 13.82 | 13.99 | 13.99 | -6.92% | 696,940 |
| Mar 27, 2026 | 16.11 | 16.20 | 14.90 | 15.03 | 15.03 | -7.62% | 677,681 |
| Mar 25, 2026 | 16.90 | 17.60 | 16.06 | 16.27 | 16.27 | -1.45% | 784,138 |
| Mar 24, 2026 | 15.00 | 16.99 | 14.58 | 16.51 | 16.51 | 11.93% | 1,203,106 |
| Mar 23, 2026 | 15.11 | 15.34 | 14.62 | 14.75 | 14.75 | -5.45% | 468,634 |
| Mar 20, 2026 | 15.26 | 16.79 | 15.10 | 15.60 | 15.60 | 3.72% | 596,701 |
| Mar 19, 2026 | 15.27 | 15.49 | 14.95 | 15.04 | 15.04 | -2.59% | 397,964 |
| Mar 18, 2026 | 15.49 | 15.94 | 15.22 | 15.44 | 15.44 | 0.52% | 653,691 |
| Mar 17, 2026 | 15.30 | 15.94 | 15.06 | 15.36 | 15.36 | 0.79% | 315,596 |
| Mar 16, 2026 | 15.47 | 16.79 | 15.00 | 15.24 | 15.24 | -1.49% | 1,464,664 |
| Mar 13, 2026 | 15.77 | 16.08 | 15.30 | 15.47 | 15.47 | -3.67% | 584,636 |
| Mar 12, 2026 | 16.12 | 16.47 | 15.84 | 16.06 | 16.06 | -0.50% | 395,196 |
| Mar 11, 2026 | 16.90 | 17.22 | 15.91 | 16.14 | 16.14 | -3.47% | 529,268 |
| Mar 10, 2026 | 16.35 | 17.00 | 15.92 | 16.72 | 16.72 | 4.43% | 794,020 |
| Mar 9, 2026 | 16.28 | 16.28 | 15.54 | 16.01 | 16.01 | -2.56% | 622,158 |
| Mar 6, 2026 | 17.16 | 18.00 | 15.60 | 16.43 | 16.43 | -4.25% | 433,752 |
| Mar 5, 2026 | 17.57 | 17.68 | 16.73 | 17.16 | 17.16 | -1.21% | 278,031 |
| Mar 4, 2026 | 17.25 | 17.65 | 16.65 | 17.37 | 17.37 | -1.81% | 371,642 |
| Mar 2, 2026 | 17.75 | 17.85 | 17.02 | 17.69 | 17.69 | -3.07% | 405,672 |
| Feb 27, 2026 | 17.28 | 18.81 | 17.28 | 18.25 | 18.25 | 3.28% | 415,119 |
| Feb 26, 2026 | 17.17 | 18.00 | 17.17 | 17.67 | 17.67 | 1.32% | 303,281 |
| Feb 25, 2026 | 18.08 | 18.32 | 17.22 | 17.44 | 17.44 | -2.95% | 236,864 |
| Feb 24, 2026 | 18.30 | 18.44 | 17.75 | 17.97 | 17.97 | -2.02% | 255,407 |
| Feb 23, 2026 | 19.30 | 19.53 | 18.21 | 18.34 | 18.34 | -4.18% | 363,528 |
| Feb 20, 2026 | 19.65 | 19.87 | 18.61 | 19.14 | 19.14 | -1.59% | 204,482 |
| Feb 19, 2026 | 20.11 | 20.20 | 19.35 | 19.45 | 19.45 | -2.94% | 219,481 |
| Feb 18, 2026 | 20.40 | 20.60 | 19.95 | 20.04 | 20.04 | -0.94% | 189,131 |
| Feb 17, 2026 | 20.34 | 20.72 | 19.77 | 20.23 | 20.23 | 1.35% | 167,375 |
| Feb 16, 2026 | 20.57 | 20.87 | 19.80 | 19.96 | 19.96 | -4.77% | 283,498 |
| Feb 13, 2026 | 21.10 | 21.99 | 20.57 | 20.96 | 20.96 | -2.19% | 166,066 |
| Feb 12, 2026 | 22.40 | 22.50 | 21.25 | 21.43 | 21.43 | -2.77% | 216,766 |
| Feb 11, 2026 | 21.15 | 22.45 | 21.02 | 22.04 | 22.04 | 4.21% | 495,428 |
| Feb 10, 2026 | 20.41 | 22.16 | 20.41 | 21.15 | 21.15 | 2.32% | 724,289 |
| Feb 9, 2026 | 19.68 | 21.40 | 19.68 | 20.67 | 20.67 | 5.67% | 469,883 |
| Feb 6, 2026 | 20.70 | 20.70 | 19.23 | 19.56 | 19.56 | -5.78% | 293,097 |
| Feb 5, 2026 | 22.35 | 22.35 | 20.51 | 20.76 | 20.76 | -5.64% | 195,300 |
| Feb 4, 2026 | 21.70 | 22.39 | 21.27 | 22.00 | 22.00 | 1.34% | 237,214 |
| Feb 3, 2026 | 20.89 | 21.95 | 20.60 | 21.71 | 21.71 | 7.58% | 466,714 |
| Feb 2, 2026 | 20.00 | 20.69 | 19.32 | 20.18 | 20.18 | 1.41% | 189,399 |
| Feb 1, 2026 | 20.15 | 21.00 | 19.75 | 19.90 | 19.90 | -1.44% | 159,892 |
| Jan 30, 2026 | 19.51 | 20.39 | 19.40 | 20.19 | 20.19 | 1.82% | 182,206 |
| Jan 29, 2026 | 20.50 | 20.64 | 19.65 | 19.83 | 19.83 | -2.51% | 281,053 |
| Jan 28, 2026 | 20.32 | 20.49 | 19.37 | 20.34 | 20.34 | 4.79% | 419,694 |
| Jan 27, 2026 | 20.33 | 20.33 | 18.96 | 19.41 | 19.41 | -3.43% | 237,967 |
| Jan 23, 2026 | 21.12 | 21.13 | 19.90 | 20.10 | 20.10 | -2.95% | 171,636 |
| Jan 22, 2026 | 20.90 | 22.00 | 20.44 | 20.71 | 20.71 | 0.88% | 307,373 |
| Jan 21, 2026 | 20.93 | 21.49 | 20.41 | 20.53 | 20.53 | -3.71% | 288,698 |
| Jan 20, 2026 | 22.30 | 22.35 | 20.81 | 21.32 | 21.32 | -3.57% | 570,068 |
| Jan 19, 2026 | 22.98 | 22.98 | 22.02 | 22.11 | 22.11 | -3.99% | 144,702 |