NSE:PENINLAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	17.05	17.05	16.74	16.74	16.74	-1.99%	51,116
Jul 21, 2026	17.08	17.50	17.08	17.08	17.08	-1.95%	107,285
Jul 20, 2026	17.42	17.47	17.42	17.42	17.42	-1.97%	7,629
Jul 17, 2026	17.77	17.77	17.77	17.77	17.77	-1.99%	10,251
Jul 16, 2026	18.13	18.13	18.13	18.13	18.13	-2.00%	54,280
Jul 15, 2026	18.90	18.90	18.50	18.50	18.50	-1.96%	173,716
Jul 14, 2026	18.90	18.90	18.87	18.87	18.87	-1.97%	36,639
Jul 13, 2026	17.99	19.25	17.75	19.25	19.25	4.96%	583,496
Jul 10, 2026	17.99	18.34	17.97	18.34	18.34	4.98%	286,324
Jul 9, 2026	16.61	17.47	16.50	17.47	17.47	4.99%	195,872
Jul 8, 2026	16.40	17.25	16.08	16.64	16.64	1.28%	364,077
Jul 7, 2026	16.43	16.43	16.20	16.43	16.43	4.98%	161,428
Jul 6, 2026	14.91	15.65	14.70	15.65	15.65	4.96%	99,236
Jul 3, 2026	15.29	15.72	14.85	14.91	14.91	-2.49%	247,928
Jul 2, 2026	15.54	15.83	15.25	15.29	15.29	-0.91%	140,206
Jul 1, 2026	15.35	15.64	15.08	15.43	15.43	0.52%	216,649
Jun 30, 2026	15.50	16.00	14.81	15.35	15.35	-0.13%	134,571
Jun 29, 2026	15.48	15.78	15.30	15.37	15.37	-2.10%	116,683
Jun 25, 2026	15.76	15.94	15.59	15.70	15.70	-0.32%	96,011
Jun 24, 2026	16.22	16.30	15.51	15.75	15.75	-2.54%	289,904
Jun 23, 2026	15.71	16.35	15.25	16.16	16.16	3.66%	223,160
Jun 22, 2026	16.29	16.46	15.44	15.59	15.59	-4.06%	320,630
Jun 19, 2026	16.68	16.68	16.03	16.25	16.25	-0.67%	90,492
Jun 18, 2026	16.40	16.50	15.90	16.36	16.36	2.06%	84,350
Jun 17, 2026	15.51	16.35	15.51	16.03	16.03	2.30%	78,720
Jun 16, 2026	15.39	16.00	15.03	15.67	15.67	1.82%	76,874
Jun 15, 2026	14.92	15.49	14.92	15.39	15.39	3.15%	83,017
Jun 12, 2026	14.59	15.18	14.59	14.92	14.92	2.26%	89,022
Jun 11, 2026	14.86	14.87	14.35	14.59	14.59	-1.95%	117,647
Jun 10, 2026	14.87	14.99	14.71	14.88	14.88	0.07%	77,891
Jun 9, 2026	15.50	15.51	14.75	14.87	14.87	-3.44%	236,948
Jun 8, 2026	15.59	15.84	15.40	15.40	15.40	-0.52%	82,916
Jun 5, 2026	15.70	16.01	15.40	15.48	15.48	-2.15%	188,228
Jun 4, 2026	16.07	16.23	15.32	15.82	15.82	-1.56%	118,461
Jun 3, 2026	16.73	16.73	16.01	16.07	16.07	-2.13%	76,377
Jun 2, 2026	16.92	16.92	16.28	16.42	16.42	-2.15%	47,768
Jun 1, 2026	16.47	16.90	16.47	16.78	16.78	-2.04%	107,078
May 29, 2026	17.20	17.50	17.03	17.13	17.13	-0.12%	119,448
May 27, 2026	17.25	17.54	17.00	17.15	17.15	0.29%	89,565
May 26, 2026	16.81	17.25	16.81	17.10	17.10	1.73%	41,607
May 25, 2026	16.80	17.10	16.45	16.81	16.81	-0.12%	94,384
May 22, 2026	16.52	16.90	16.32	16.83	16.83	1.88%	96,864
May 21, 2026	16.55	16.69	16.23	16.52	16.52	0.61%	31,489
May 20, 2026	16.25	16.95	16.25	16.42	16.42	-0.79%	32,206
May 19, 2026	16.12	16.80	16.12	16.55	16.55	0.36%	42,333
May 18, 2026	16.61	16.75	15.96	16.49	16.49	-1.85%	145,196
May 15, 2026	16.84	16.92	16.65	16.80	16.80	0.36%	49,149
May 14, 2026	17.25	17.37	16.62	16.74	16.74	-2.96%	138,451
May 13, 2026	16.75	17.49	16.62	17.25	17.25	0.94%	155,008
May 12, 2026	17.22	17.59	16.91	17.09	17.09	-0.75%	202,346