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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	44.14	42.12	42.12	44.14	41.15	1,337
October 20, 2025	40.06	41.1	41.1	42.39	40.06	2,241
October 17, 2025	43	41.27	41.27	43	39.8	11,618
October 16, 2025	42.5	41.61	41.61	42.5	41.4	6,315
October 15, 2025	43	41.55	41.55	43	41.47	6,726
October 14, 2025	42.55	41.48	41.48	43.65	41.01	9,249
October 13, 2025	43.8	42.56	42.56	43.8	42	8,097
October 10, 2025	44.25	43.03	43.03	44.25	42.4	5,077
October 09, 2025	43.77	44.46	44.46	44.75	43.55	3,699
October 08, 2025	43.1	43.58	43.58	44.79	43	4,260
October 07, 2025	43.45	43.04	43.04	44.45	42.81	9,817
October 06, 2025	44.09	43.57	43.57	44.8	42.71	3,227
October 03, 2025	44.36	44.09	44.09	44.94	43.09	5,906
October 01, 2025	42.12	43.28	43.28	45.1	42.12	5,582
September 30, 2025	44.02	42.91	42.91	44.48	42.02	7,052
September 29, 2025	43.75	43.66	43.66	45.49	43.52	9,984
September 26, 2025	45.14	44.26	44.26	45.99	44.01	2,957
September 25, 2025	45.3	45.14	45.14	46.8	45.01	5,245
September 24, 2025	45.5	46.15	46.15	46.2	44.86	2,434
September 23, 2025	46.8	45.47	45.47	46.8	44.51	3,932
September 22, 2025	46.49	46.29	46.29	46.5	45.5	1,884
September 19, 2025	45.44	45.7	45.7	46.69	45.05	5,236
September 18, 2025	46.3	45.44	45.44	46.89	45.21	7,178
September 17, 2025	46.5	45.6	45.6	46.89	45.01	6,123
September 16, 2025	44.25	45.54	45.54	45.6	44.25	2,015
September 15, 2025	45.59	44.76	44.76	45.59	44.53	4,185
September 12, 2025	47.31	44.66	44.66	47.31	44	4,797
September 11, 2025	46	45.75	45.75	47.5	45	8,840
September 10, 2025	45	46.03	46.03	46.65	45	2,706
September 09, 2025	45.25	44.98	44.98	46.8	44	5,246
September 08, 2025	44.6	44.35	44.35	46.19	43.7	9,950
September 05, 2025	46.09	45.03	45.03	46.09	44.82	4,589
September 04, 2025	46.79	45.87	45.87	46.79	44.5	4,809
September 03, 2025	46.24	45.81	45.81	46.24	45.22	3,811
September 02, 2025	46.22	45.07	45.07	46.22	44.51	10,370
September 01, 2025	45.53	45.32	45.32	45.89	44.36	7,847
August 29, 2025	44.57	44.64	44.64	46.64	44.17	4,184
August 28, 2025	47.68	45.15	45.15	47.7	44	24,387
August 26, 2025	47.61	46.92	46.92	48.47	46.4	4,614
August 25, 2025	49	48	48	50.18	46.5	11,812
August 22, 2025	47.5	47.98	47.98	48.99	46.15	10,192
August 21, 2025	48.64	47.24	47.24	49.15	46.9	12,316
August 20, 2025	49.88	48.38	48.38	49.88	47.76	43,215
August 19, 2025	51.39	49.01	49.01	52	48.7	22,667
August 18, 2025	49	51.39	51.39	52.9	47.41	45,819
August 14, 2025	49.5	49.75	49.75	52.39	49	20,178
August 13, 2025	47.5	49.94	49.94	50.9	46.45	74,891
August 12, 2025	47.84	47.61	47.61	50.4	46.5	26,095
August 11, 2025	45.99	47.84	47.84	50.2	45.52	80,162
August 08, 2025	47.89	45.99	45.99	51	45.5	44,143
August 07, 2025	45	46.73	46.73	52.9	43.7	74,049
August 06, 2025	46.5	44.8	44.8	46.5	44	6,428
August 05, 2025	47.95	45.61	45.61	47.95	45.07	6,524
August 04, 2025	47.66	45.93	45.93	48	45	10,627
August 01, 2025	47	46.27	46.27	48.38	46.07	8,685
July 31, 2025	44.15	47.34	47.34	52.8	44.04	143,666
July 30, 2025	44.95	44.04	44.04	45.51	43	7,128
July 29, 2025	46.1	45.09	45.09	46.89	44.51	4,247
July 28, 2025	46.15	45.5	45.5	47.45	45.16	10,812
July 25, 2025	48.8	46.89	46.89	48.8	46.5	5,665

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