Skip to main content
logo
Peninsula Land Limited (NSE:PENINLAND)
India flag India · Delayed Price · Currency is INR
16.85
+0.33 (2.00%)
May 22, 2026, 3:29 PM IST

NSE:PENINLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.5216.9016.3216.8316.831.88%96,864
May 21, 202616.5516.6916.2316.5216.520.61%31,489
May 20, 202616.2516.9516.2516.4216.42-0.79%32,206
May 19, 202616.1216.8016.1216.5516.550.36%42,333
May 18, 202616.6116.7515.9616.4916.49-1.85%145,196
May 15, 202616.8416.9216.6516.8016.800.36%49,149
May 14, 202617.2517.3716.6216.7416.74-2.96%138,451
May 13, 202616.7517.4916.6217.2517.250.94%155,008
May 12, 202617.2217.5916.9117.0917.09-0.75%202,346
May 11, 202618.0418.2017.1617.2217.22-4.33%326,249
May 8, 202617.2018.0417.1918.0018.004.71%609,157
May 7, 202616.6517.2816.2617.1917.194.43%497,351
May 6, 202616.4316.6916.0116.4616.460.67%292,963
May 5, 202616.8616.9916.1816.3516.35-3.14%468,022
May 4, 202617.0017.5016.3616.8816.88-1.34%278,904
Apr 30, 202617.3017.4517.0017.1117.11-2.00%210,005
Apr 29, 202618.0518.0517.3017.4617.46-3.70%523,884
Apr 28, 202618.9519.0518.0018.1318.13-4.18%279,731
Apr 27, 202618.5119.0517.5018.9218.923.61%216,839
Apr 24, 202619.3519.9818.1018.2618.26-4.10%250,731
Apr 23, 202620.0020.2218.9519.0419.04-4.70%449,635
Apr 22, 202620.9321.0719.0019.9819.98-4.54%747,664
Apr 21, 202621.1521.9920.7620.9320.93-0.33%359,986
Apr 20, 202622.3022.6820.2621.0021.00-5.28%772,266
Apr 17, 202620.9722.5020.5222.1722.175.72%868,510
Apr 16, 202621.8521.8520.6520.9720.973.71%1,539,810
Apr 15, 202618.3720.5718.3720.2220.2212.27%956,279
Apr 13, 202617.4518.1517.0118.0118.012.39%285,636
Apr 10, 202617.0118.2017.0117.5917.593.96%555,318
Apr 9, 202617.2517.7516.7116.9216.92-1.91%187,782
Apr 8, 202617.4917.8016.9317.2517.253.67%436,915
Apr 7, 202616.9316.9816.3516.6416.64-1.13%137,857
Apr 6, 202616.6216.9916.2616.8316.832.06%292,687
Apr 2, 202616.0016.8915.8116.4916.49-0.06%301,919
Apr 1, 202614.4116.7814.4116.5016.5017.94%1,374,464
Mar 30, 202614.9515.0913.8213.9913.99-6.92%696,940
Mar 27, 202616.1116.2014.9015.0315.03-7.62%677,681
Mar 25, 202616.9017.6016.0616.2716.27-1.45%784,138
Mar 24, 202615.0016.9914.5816.5116.5111.93%1,203,106
Mar 23, 202615.1115.3414.6214.7514.75-5.45%468,634
Mar 20, 202615.2616.7915.1015.6015.603.72%596,701
Mar 19, 202615.2715.4914.9515.0415.04-2.59%397,964
Mar 18, 202615.4915.9415.2215.4415.440.52%653,691
Mar 17, 202615.3015.9415.0615.3615.360.79%315,596
Mar 16, 202615.4716.7915.0015.2415.24-1.49%1,464,664
Mar 13, 202615.7716.0815.3015.4715.47-3.67%584,636
Mar 12, 202616.1216.4715.8416.0616.06-0.50%395,196
Mar 11, 202616.9017.2215.9116.1416.14-3.47%529,268
Mar 10, 202616.3517.0015.9216.7216.724.43%794,020
Mar 9, 202616.2816.2815.5416.0116.01-2.56%622,158