Peninsula Land Limited (NSE:PENINLAND)
India · Delayed Price · Currency is INR 35.00
+0.80 (2.34%)
Sep 9, 2025, 11:30 AM IST
Peninsula Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.49 | 34.69 | 34.01 | 34.20 | 34.20 | 0.15% | 168,727 |
| Sep 5, 2025 | 35.25 | 35.42 | 33.91 | 34.15 | 34.15 | -2.34% | 278,022 |
| Sep 4, 2025 | 36.30 | 36.51 | 34.70 | 34.97 | 34.97 | -2.75% | 176,031 |
| Sep 3, 2025 | 34.90 | 36.40 | 34.90 | 35.96 | 35.96 | 2.04% | 378,373 |
| Sep 2, 2025 | 35.40 | 36.34 | 34.90 | 35.24 | 35.24 | -1.34% | 226,536 |
| Sep 1, 2025 | 34.75 | 36.35 | 34.50 | 35.72 | 35.72 | 3.51% | 361,896 |
| Aug 29, 2025 | 35.50 | 35.67 | 34.20 | 34.51 | 34.51 | -1.79% | 186,953 |
| Aug 28, 2025 | 34.26 | 35.74 | 34.14 | 35.14 | 35.14 | 1.06% | 356,773 |
| Aug 26, 2025 | 36.32 | 36.44 | 34.50 | 34.77 | 34.77 | -4.64% | 372,256 |
| Aug 25, 2025 | 37.09 | 37.22 | 36.25 | 36.46 | 36.46 | -1.19% | 166,344 |
| Aug 22, 2025 | 37.10 | 38.12 | 36.56 | 36.90 | 36.90 | -0.43% | 445,013 |
| Aug 21, 2025 | 38.87 | 39.64 | 36.90 | 37.06 | 37.06 | -4.56% | 536,290 |
| Aug 20, 2025 | 38.50 | 39.90 | 37.87 | 38.83 | 38.83 | 2.51% | 883,532 |
| Aug 19, 2025 | 37.00 | 38.54 | 36.67 | 37.88 | 37.88 | 2.19% | 705,805 |
| Aug 18, 2025 | 36.94 | 37.80 | 36.61 | 37.07 | 37.07 | 1.42% | 266,407 |
| Aug 14, 2025 | 36.60 | 38.00 | 36.31 | 36.55 | 36.55 | -0.14% | 737,363 |
| Aug 13, 2025 | 37.95 | 38.28 | 36.50 | 36.60 | 36.60 | -3.56% | 423,991 |
| Aug 12, 2025 | 38.15 | 38.38 | 36.66 | 37.95 | 37.95 | 0.13% | 495,178 |
| Aug 11, 2025 | 36.81 | 38.75 | 36.45 | 37.90 | 37.90 | 2.43% | 869,143 |
| Aug 8, 2025 | 37.83 | 38.77 | 36.01 | 37.00 | 37.00 | -0.46% | 716,477 |
| Aug 7, 2025 | 36.50 | 38.29 | 35.45 | 37.17 | 37.17 | 0.98% | 1,409,472 |
| Aug 6, 2025 | 39.30 | 39.30 | 36.21 | 36.81 | 36.81 | -6.74% | 1,656,687 |
| Aug 5, 2025 | 39.80 | 41.38 | 38.55 | 39.47 | 39.47 | 3.51% | 7,190,708 |
| Aug 4, 2025 | 34.78 | 40.30 | 34.39 | 38.13 | 38.13 | 11.20% | 24,237,086 |
| Aug 1, 2025 | 36.17 | 36.61 | 34.11 | 34.29 | 34.29 | -4.72% | 243,392 |
| Jul 31, 2025 | 36.40 | 36.95 | 35.43 | 35.99 | 35.99 | -0.99% | 293,363 |
| Jul 30, 2025 | 38.10 | 38.30 | 36.13 | 36.35 | 36.35 | -3.61% | 234,414 |
| Jul 29, 2025 | 35.79 | 38.48 | 35.16 | 37.71 | 37.71 | 5.04% | 479,821 |
| Jul 28, 2025 | 38.10 | 38.68 | 35.55 | 35.90 | 35.90 | -5.80% | 541,609 |
| Jul 25, 2025 | 39.20 | 40.40 | 38.00 | 38.11 | 38.11 | -3.37% | 299,746 |
| Jul 24, 2025 | 40.30 | 40.90 | 39.20 | 39.44 | 39.44 | -2.38% | 263,598 |
| Jul 23, 2025 | 40.99 | 41.65 | 40.20 | 40.40 | 40.40 | -0.57% | 281,818 |
| Jul 22, 2025 | 41.54 | 42.58 | 40.50 | 40.63 | 40.63 | -1.79% | 280,790 |
| Jul 21, 2025 | 42.08 | 42.88 | 40.43 | 41.37 | 41.37 | -1.69% | 387,453 |
| Jul 18, 2025 | 42.89 | 43.75 | 41.60 | 42.08 | 42.08 | -1.36% | 398,171 |
| Jul 17, 2025 | 44.78 | 45.98 | 42.11 | 42.66 | 42.66 | -3.09% | 848,115 |
| Jul 16, 2025 | 42.00 | 46.00 | 41.05 | 44.02 | 44.02 | 6.95% | 2,096,567 |
| Jul 15, 2025 | 40.50 | 42.44 | 39.61 | 41.16 | 41.16 | 2.11% | 813,502 |
| Jul 14, 2025 | 40.21 | 41.30 | 39.80 | 40.31 | 40.31 | 0.10% | 758,817 |
| Jul 11, 2025 | 43.39 | 44.78 | 39.80 | 40.27 | 40.27 | -7.04% | 2,884,283 |
| Jul 10, 2025 | 36.19 | 43.32 | 36.10 | 43.32 | 43.32 | 20.00% | 7,091,932 |
| Jul 9, 2025 | 33.01 | 37.54 | 33.01 | 36.10 | 36.10 | 8.41% | 1,457,149 |
| Jul 8, 2025 | 35.20 | 35.43 | 32.80 | 33.30 | 33.30 | -4.06% | 817,965 |
| Jul 7, 2025 | 31.95 | 36.33 | 31.94 | 34.71 | 34.71 | 10.40% | 1,856,742 |
| Jul 4, 2025 | 30.98 | 32.19 | 30.56 | 31.44 | 31.44 | 0.16% | 111,024 |
| Jul 3, 2025 | 30.55 | 32.85 | 30.22 | 31.39 | 31.39 | -1.35% | 400,681 |
| Jul 2, 2025 | 33.80 | 34.00 | 31.15 | 31.82 | 31.82 | -1.91% | 373,446 |
| Jul 1, 2025 | 31.00 | 32.44 | 30.50 | 32.44 | 32.44 | 4.98% | 218,897 |
| Jun 30, 2025 | 29.50 | 30.95 | 29.24 | 30.90 | 30.90 | 4.18% | 128,842 |
| Jun 27, 2025 | 28.83 | 29.66 | 27.82 | 29.66 | 29.66 | 4.99% | 206,362 |