Peninsula Land Limited - PENINLAND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	34.99	35.21	35.21	36.12	34.44	1.22M
October 01, 2025	34.05	35.3	35.3	37.42	33.87	10.52M
September 30, 2025	31.85	34.48	34.48	37.6	31.66	10.22M
September 29, 2025	33.23	31.71	31.71	33.28	31.41	352,666
September 26, 2025	34.15	32.98	32.98	34.28	32.7	124,112
September 25, 2025	35.14	34.12	34.12	35.14	34	158,647
September 24, 2025	35.64	34.91	34.91	35.95	34.81	200,696
September 23, 2025	36.3	35.48	35.48	36.71	35.01	357,361
September 22, 2025	35.9	35.99	35.99	36.88	35.25	288,467
September 19, 2025	36.98	35.98	35.98	36.98	35.76	272,983
September 18, 2025	36.89	36.62	36.62	36.99	35.15	476,033
September 17, 2025	37.7	36.75	36.75	37.98	36.2	535,195
September 16, 2025	35.9	37.47	37.47	37.8	35.26	826,514
September 15, 2025	35.7	35.52	35.52	36.18	35.35	143,823
September 12, 2025	35.2	35.58	35.58	36.69	34.81	537,365
September 11, 2025	36.47	34.96	34.96	36.73	34.73	323,507
September 10, 2025	34.9	36.17	36.17	36.95	34.51	635,023
September 09, 2025	34.7	34.64	34.64	35.5	34.11	355,477
September 08, 2025	34.49	34.2	34.2	34.69	34.01	168,727
September 05, 2025	35.25	34.15	34.15	35.42	33.91	278,022
September 04, 2025	36.3	34.97	34.97	36.51	34.7	176,031
September 03, 2025	34.9	35.96	35.96	36.4	34.9	378,373
September 02, 2025	35.4	35.24	35.24	36.34	34.9	226,536
September 01, 2025	34.75	35.72	35.72	36.35	34.5	361,896
August 29, 2025	35.5	34.51	34.51	35.67	34.2	186,853
August 28, 2025	34.26	35.14	35.14	35.74	34.14	356,773
August 26, 2025	36.32	34.77	34.77	36.44	34.5	372,256
August 25, 2025	37.09	36.46	36.46	37.22	36.25	166,344
August 22, 2025	37.1	36.9	36.9	38.12	36.56	444,913
August 21, 2025	38.87	37.06	37.06	39.64	36.9	536,290
August 20, 2025	38.5	38.83	38.83	39.9	37.87	883,532
August 19, 2025	37	37.88	37.88	38.54	36.67	705,805
August 18, 2025	36.94	37.07	37.07	37.8	36.61	266,407
August 14, 2025	36.6	36.55	36.55	38	36.31	737,363
August 13, 2025	37.95	36.6	36.6	38.28	36.5	423,991
August 12, 2025	38.15	37.95	37.95	38.38	36.66	495,178
August 11, 2025	36.81	37.9	37.9	38.75	36.45	869,143
August 08, 2025	37.83	37	37	38.77	36.01	716,477
August 07, 2025	36.5	37.17	37.17	38.29	35.45	1.41M
August 06, 2025	39.3	36.81	36.81	39.3	36.21	1.66M
August 05, 2025	39.8	39.47	39.47	41.38	38.55	7.19M
August 04, 2025	34.78	38.13	38.13	40.3	34.39	24.24M
August 01, 2025	36.17	34.29	34.29	36.61	34.11	243,392
July 31, 2025	36.4	35.99	35.99	36.95	35.43	293,363
July 30, 2025	38.1	36.35	36.35	38.3	36.13	234,414
July 29, 2025	35.79	37.71	37.71	38.48	35.16	479,821
July 28, 2025	38.1	35.9	35.9	38.68	35.55	541,609
July 25, 2025	39.2	38.11	38.11	40.4	38	298,995
July 24, 2025	40.3	39.44	39.44	40.9	39.2	263,598
July 23, 2025	40.99	40.4	40.4	41.65	40.2	281,818
July 22, 2025	41.54	40.63	40.63	42.58	40.5	280,790
July 21, 2025	42.08	41.37	41.37	42.88	40.43	387,453
July 18, 2025	42.89	42.08	42.08	43.75	41.6	398,171
July 17, 2025	44.78	42.66	42.66	45.98	42.11	848,115
July 16, 2025	42	44.02	44.02	46	41.05	2.1M
July 15, 2025	40.5	41.16	41.16	42.44	39.61	813,502
July 14, 2025	40.21	40.31	40.31	41.3	39.8	758,817
July 11, 2025	43.39	40.27	40.27	44.78	39.8	2.88M
July 10, 2025	36.19	43.32	43.32	43.32	36.1	7.09M
July 09, 2025	33.01	36.1	36.1	37.54	33.01	1.46M

Peninsula Land Limited (PENINLAND.NS) NSE