3P Land Holdings Limited - 3PLAND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34	34.52	34.52	35.39	33.6	1,366
February 19, 2026	35.4	34.62	34.62	35.5	34.02	850
February 18, 2026	35.15	35.68	35.68	36.64	33.81	2,086
February 17, 2026	36.79	35.15	35.15	36.79	33.78	1,773
February 16, 2026	34	34.39	34.39	34.69	31.7	2,656
February 13, 2026	34.75	34.7	34.7	34.75	32.8	665
February 12, 2026	34.98	34.48	34.48	35.2	34.03	1,859
February 11, 2026	35.03	34.98	34.98	36.5	34.41	3,227
February 10, 2026	35.49	35.17	35.17	35.49	34.5	2,751
February 09, 2026	34.56	35.49	35.49	36.15	34.06	9,453
February 06, 2026	35.4	34.56	34.56	35.96	34.5	1,133
February 05, 2026	36.2	35.13	35.13	36.4	34.65	5,900
February 04, 2026	34.5	34.65	34.65	35	34.46	5,365
February 03, 2026	34.8	34.49	34.49	36	34.02	7,727
February 02, 2026	34.6	34.38	34.38	34.73	32.72	2,155
February 01, 2026	36.49	34.56	34.56	36.49	32.71	6,646
January 30, 2026	34.4	35.37	35.37	36.2	34.4	4,038
January 29, 2026	34.61	34.95	34.95	36.49	34.61	2,211
January 28, 2026	36.78	35.34	35.34	36.78	33.41	2,301
January 27, 2026	34.29	34.73	34.73	36	33.4	5,691
January 23, 2026	36.8	35.03	35.03	36.8	34.8	2,024
January 22, 2026	33.89	35.13	35.13	36.26	33.89	1,821
January 21, 2026	36.16	34.76	34.76	37.79	34.06	3,386
January 20, 2026	36	36.16	36.16	36.4	35.1	1,736
January 19, 2026	35.51	36.23	36.23	36.6	35.51	1,552
January 16, 2026	36.13	36.94	36.94	37.94	36.01	6,092
January 14, 2026	37.45	37.27	37.27	39.7	36.2	3,935
January 13, 2026	35.6	37.51	37.51	39.89	35.5	6,852
January 12, 2026	36.37	37	37	37.3	36.37	1,061
January 09, 2026	36.05	36.37	36.37	37.5	36.05	2,395
January 08, 2026	37	36.68	36.68	37.49	36.66	3,967
January 07, 2026	37.05	37.4	37.4	37.75	36.3	5,091
January 06, 2026	36.81	37.05	37.05	37.75	36.81	2,279
January 05, 2026	37.8	37.17	37.17	38.5	36.81	2,660
January 02, 2026	37.74	37.69	37.69	37.85	36.75	3,262
January 01, 2026	37.2	37.39	37.39	37.9	35.91	5,648
December 31, 2025	36.08	36.63	36.63	37	36.08	1,901
December 30, 2025	37	36.62	36.62	37	35.9	2,748
December 29, 2025	37.32	36.53	36.53	37.99	35.7	6,521
December 26, 2025	37.03	37.32	37.32	37.5	37.03	2,604
December 24, 2025	37.7	37.03	37.03	38.5	36.5	5,949
December 23, 2025	38.4	37.49	37.49	39.4	36.55	8,672
December 22, 2025	37.3	38	38	39.4	37.21	5,156
December 19, 2025	38	38.13	38.13	38.89	36.6	1,679
December 18, 2025	38.69	37.57	37.57	38.69	36.25	10,402
December 17, 2025	39	38.69	38.69	41	37.98	24,467
December 16, 2025	37.3	37.47	37.47	39	37	4,166
December 15, 2025	38.5	36.91	36.91	39	35.86	10,099
December 12, 2025	37.5	37.68	37.68	39	36.24	6,166
December 11, 2025	38.5	37.38	37.38	38.5	35.41	7,917
December 10, 2025	38.75	38.48	38.48	39.25	37.66	4,760
December 09, 2025	38.3	37.66	37.66	39.48	35.86	15,713
December 08, 2025	39.99	38.33	38.33	39.99	38.05	4,178
December 05, 2025	39	39.1	39.1	40.2	38.08	931
December 04, 2025	40.5	39.24	39.24	40.5	38.01	1,439
December 03, 2025	39.29	39.23	39.23	40	38.86	1,519
December 02, 2025	42	38.86	38.86	42	37.78	30,467
December 01, 2025	39.7	39.97	39.97	41	39	4,180
November 28, 2025	40	40.07	40.07	40.34	39.16	2,684
November 27, 2025	39.51	39.54	39.54	40.44	38	6,385

3P Land Holdings Limited (3PLAND.NS) NSE