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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	40	39.49	39.49	40.6	34.05	48,092
November 25, 2025	39.49	40.01	40.01	40.68	39.4	3,528
November 24, 2025	40.5	39.89	39.89	43.89	38	119,637
November 21, 2025	39.4	39.51	39.51	39.99	38.5	2,337
November 19, 2025	38.89	39.66	39.66	39.79	38.75	3,733
November 18, 2025	39.55	38.89	38.89	39.55	38.4	11,001
November 17, 2025	40.9	39.76	39.76	40.9	38.66	12,496
November 14, 2025	40.25	40.65	40.65	41.88	40.1	8,742
November 13, 2025	40.72	40.38	40.38	41.9	40.3	2,826
November 12, 2025	41	40.72	40.72	41.89	40.15	2,705
November 11, 2025	41	40.09	40.09	41.79	38.7	12,983
November 10, 2025	41	41.24	41.24	42.39	40.95	10,653
November 07, 2025	41.54	41.16	41.16	41.7	40.9	2,969
November 06, 2025	41.22	41.54	41.54	42.72	41.22	4,785
November 04, 2025	42.25	42.02	42.02	42.65	41.35	2,274
November 03, 2025	42.01	42.05	42.05	43.8	41.7	5,719
October 31, 2025	44.19	42.18	42.18	44.19	42.11	6,127
October 30, 2025	43.15	43.37	43.37	43.79	43.02	3,315
October 29, 2025	43.89	43.02	43.02	43.89	42.31	6,963
October 28, 2025	44.64	42.88	42.88	44.95	42.6	14,498
October 27, 2025	43.04	43.56	43.56	45.01	43.04	15,245
October 24, 2025	43.89	42.82	42.82	43.89	41.9	8,587
October 23, 2025	43.99	42.06	42.06	43.99	41.56	6,904
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

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