Peninsula Land Limited (NSE:PENINLAND)
India · Delayed Price · Currency is INR 33.32
-0.04 (-0.12%)
Oct 20, 2025, 3:30 PM IST
Peninsula Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 33.69 | 34.42 | 32.90 | 33.49 | 33.49 | 0.39% | 330,075 |
| Oct 17, 2025 | 35.00 | 35.00 | 33.13 | 33.36 | 33.36 | -2.85% | 306,985 |
| Oct 16, 2025 | 34.09 | 35.00 | 33.90 | 34.34 | 34.34 | 1.27% | 388,416 |
| Oct 15, 2025 | 34.05 | 34.72 | 33.50 | 33.91 | 33.91 | 1.01% | 359,369 |
| Oct 14, 2025 | 34.10 | 34.48 | 33.40 | 33.57 | 33.57 | -0.62% | 267,119 |
| Oct 13, 2025 | 34.30 | 34.30 | 33.60 | 33.78 | 33.78 | -1.80% | 194,069 |
| Oct 10, 2025 | 35.25 | 35.59 | 34.17 | 34.40 | 34.40 | 0.53% | 560,751 |
| Oct 9, 2025 | 34.51 | 34.80 | 33.44 | 34.22 | 34.22 | -0.61% | 446,533 |
| Oct 8, 2025 | 34.92 | 35.27 | 34.07 | 34.43 | 34.43 | -0.92% | 324,886 |
| Oct 7, 2025 | 35.54 | 37.00 | 34.45 | 34.75 | 34.75 | -1.64% | 534,364 |
| Oct 6, 2025 | 35.40 | 36.50 | 35.05 | 35.33 | 35.33 | 0.34% | 749,823 |
| Oct 3, 2025 | 34.99 | 36.12 | 34.44 | 35.21 | 35.21 | -0.25% | 1,224,136 |
| Oct 1, 2025 | 34.05 | 37.42 | 33.87 | 35.30 | 35.30 | 2.38% | 10,522,816 |
| Sep 30, 2025 | 31.85 | 37.60 | 31.66 | 34.48 | 34.48 | 8.74% | 10,221,136 |
| Sep 29, 2025 | 33.23 | 33.28 | 31.41 | 31.71 | 31.71 | -3.85% | 352,666 |
| Sep 26, 2025 | 34.15 | 34.28 | 32.70 | 32.98 | 32.98 | -3.34% | 124,112 |
| Sep 25, 2025 | 35.14 | 35.14 | 34.00 | 34.12 | 34.12 | -2.26% | 158,647 |
| Sep 24, 2025 | 35.64 | 35.95 | 34.81 | 34.91 | 34.91 | -1.61% | 200,696 |
| Sep 23, 2025 | 36.30 | 36.71 | 35.01 | 35.48 | 35.48 | -1.42% | 357,361 |
| Sep 22, 2025 | 35.90 | 36.88 | 35.25 | 35.99 | 35.99 | 0.03% | 288,467 |
| Sep 19, 2025 | 36.98 | 36.98 | 35.76 | 35.98 | 35.98 | -1.75% | 272,983 |
| Sep 18, 2025 | 36.89 | 36.99 | 35.15 | 36.62 | 36.62 | -0.35% | 476,033 |
| Sep 17, 2025 | 37.70 | 37.98 | 36.20 | 36.75 | 36.75 | -1.92% | 535,195 |
| Sep 16, 2025 | 35.90 | 37.80 | 35.26 | 37.47 | 37.47 | 5.49% | 826,514 |
| Sep 15, 2025 | 35.70 | 36.18 | 35.35 | 35.52 | 35.52 | -0.17% | 143,823 |
| Sep 12, 2025 | 35.20 | 36.69 | 34.81 | 35.58 | 35.58 | 1.77% | 538,365 |
| Sep 11, 2025 | 36.47 | 36.73 | 34.73 | 34.96 | 34.96 | -3.35% | 323,507 |
| Sep 10, 2025 | 34.90 | 36.95 | 34.51 | 36.17 | 36.17 | 4.42% | 635,023 |
| Sep 9, 2025 | 34.70 | 35.50 | 34.11 | 34.64 | 34.64 | 1.29% | 355,477 |
| 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 |