NSE:PENINLAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.45	17.45	16.75	16.93	-	-2.59%	160,244
Sep 23, 2026	17.36	17.70	16.47	17.38	17.38	2.06%	304,151
Sep 22, 2026	16.35	17.70	15.80	17.03	17.03	5.19%	657,910
Sep 21, 2026	15.26	17.25	15.15	16.19	16.19	5.40%	273,095
Sep 18, 2026	15.86	16.00	15.10	15.36	15.36	-1.22%	101,308
Sep 17, 2026	15.20	15.89	14.83	15.55	15.55	6.36%	250,907
Sep 16, 2026	15.67	15.67	14.18	14.62	14.62	-2.40%	151,536
Sep 15, 2026	15.87	15.87	14.80	14.98	14.98	-3.91%	100,074
Sep 11, 2026	15.32	15.82	15.21	15.59	15.59	1.76%	116,121
Sep 10, 2026	15.56	16.16	15.12	15.32	15.32	-1.54%	128,977
Sep 9, 2026	16.23	16.23	15.30	15.56	15.56	-0.70%	70,378
Sep 8, 2026	16.06	16.28	15.30	15.67	15.67	-3.09%	117,089
Sep 7, 2026	17.14	17.14	16.05	16.17	16.17	-2.30%	226,908
Sep 4, 2026	15.75	16.80	15.75	16.55	16.55	3.05%	90,635
Sep 3, 2026	15.59	16.26	15.49	16.06	16.06	3.68%	183,633
Sep 2, 2026	15.38	15.64	15.00	15.49	15.49	0.72%	90,151
Sep 1, 2026	15.70	16.34	15.35	15.38	15.38	-4.77%	163,282
Aug 31, 2026	16.64	16.65	16.15	16.15	16.15	-4.94%	75,854
Aug 28, 2026	17.28	17.52	16.99	16.99	16.99	-4.98%	196,026
Aug 27, 2026	18.25	18.30	17.50	17.88	17.88	1.19%	197,931
Aug 26, 2026	17.26	17.67	17.25	17.67	17.67	4.99%	160,633
Aug 25, 2026	17.08	17.08	16.50	16.83	16.83	3.44%	252,073
Aug 24, 2026	16.27	16.27	16.27	16.27	16.27	4.97%	152,875
Aug 21, 2026	15.50	15.50	15.50	15.50	15.50	1.97%	84,684
Aug 20, 2026	14.92	15.20	14.92	15.20	15.20	1.95%	32,084
Aug 19, 2026	14.81	14.91	14.81	14.91	14.91	-1.26%	77,807
Aug 18, 2026	14.93	15.15	14.93	15.10	15.10	-0.79%	30,981
Aug 17, 2026	15.44	15.44	15.20	15.22	15.22	-1.81%	21,907
Aug 14, 2026	15.50	15.50	15.25	15.50	15.50	-	34,189
Aug 13, 2026	15.51	15.51	15.32	15.50	15.50	-0.64%	27,752
Aug 12, 2026	15.90	15.90	15.60	15.60	15.60	-1.33%	15,025
Aug 11, 2026	15.81	15.81	15.81	15.81	15.81	0.06%	25,659
Aug 10, 2026	16.25	16.39	15.80	15.80	15.80	-1.99%	39,931
Aug 7, 2026	16.32	16.35	16.12	16.12	16.12	-1.95%	43,151
Aug 6, 2026	16.44	16.44	16.44	16.44	16.44	1.99%	63,178
Aug 5, 2026	16.12	16.12	15.92	16.12	16.12	1.96%	99,440
Aug 4, 2026	15.70	15.82	15.70	15.81	15.81	-	61,693
Aug 3, 2026	15.50	15.81	15.30	15.81	15.81	2.00%	84,000
Jul 31, 2026	15.80	15.82	15.50	15.50	15.50	-1.90%	59,964
Jul 30, 2026	15.80	15.87	15.77	15.80	15.80	-1.80%	72,142
Jul 29, 2026	16.50	16.50	16.09	16.09	16.09	-1.95%	29,210
Jul 28, 2026	16.08	16.41	16.08	16.41	16.41	1.99%	55,684
Jul 27, 2026	15.77	16.09	15.77	16.09	16.09	-	66,875
Jul 24, 2026	16.33	16.33	16.09	16.09	16.09	-1.95%	25,480
Jul 23, 2026	16.60	16.60	16.41	16.41	16.41	-1.97%	32,098
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