Skip to main content
logo
Peninsula Land Limited (NSE:PENINLAND)
India flag India · Delayed Price · Currency is INR
16.25
-0.11 (-0.67%)
Jun 19, 2026, 3:30 PM IST

NSE:PENINLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202616.6816.6816.0316.2516.25-0.67%90,492
Jun 18, 202616.4016.5015.9016.3616.362.06%84,350
Jun 17, 202615.5116.3515.5116.0316.032.30%78,720
Jun 16, 202615.3916.0015.0315.6715.671.82%76,874
Jun 15, 202614.9215.4914.9215.3915.393.15%83,017
Jun 12, 202614.5915.1814.5914.9214.922.26%89,022
Jun 11, 202614.8614.8714.3514.5914.59-1.95%117,647
Jun 10, 202614.8714.9914.7114.8814.880.07%77,891
Jun 9, 202615.5015.5114.7514.8714.87-3.44%236,948
Jun 8, 202615.5915.8415.4015.4015.40-0.52%82,916
Jun 5, 202615.7016.0115.4015.4815.48-2.15%188,228
Jun 4, 202616.0716.2315.3215.8215.82-1.56%118,461
Jun 3, 202616.7316.7316.0116.0716.07-2.13%76,377
Jun 2, 202616.9216.9216.2816.4216.42-2.15%47,768
Jun 1, 202616.4716.9016.4716.7816.78-2.04%107,078
May 29, 202617.2017.5017.0317.1317.13-0.12%119,448
May 27, 202617.2517.5417.0017.1517.150.29%89,565
May 26, 202616.8117.2516.8117.1017.101.73%41,607
May 25, 202616.8017.1016.4516.8116.81-0.12%94,384
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