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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.65	19.14	19.14	19.87	18.61	204,581
February 19, 2026	20.11	19.45	19.45	20.2	19.35	219,993
February 18, 2026	20.4	20.04	20.04	20.6	19.95	189,240
February 17, 2026	20.34	20.23	20.23	20.72	19.77	167,375
February 16, 2026	20.57	19.96	19.96	20.87	19.8	283,537
February 13, 2026	21.1	20.96	20.96	21.99	20.57	166,097
February 12, 2026	22.4	21.43	21.43	22.5	21.25	216,766
February 11, 2026	21.15	22.04	22.04	22.45	21.02	497,139
February 10, 2026	20.41	21.15	21.15	22.16	20.41	736,383
February 09, 2026	19.68	20.67	20.67	21.4	19.68	469,883
February 06, 2026	20.7	19.56	19.56	20.7	19.23	293,097
February 05, 2026	22.35	20.76	20.76	22.35	20.51	195,507
February 04, 2026	21.7	22	22	22.39	21.27	237,214
February 03, 2026	20.89	21.71	21.71	21.95	20.6	467,013
February 02, 2026	20	20.18	20.18	20.69	19.32	189,399
February 01, 2026	20.15	19.9	19.9	21	19.75	159,892
January 30, 2026	19.51	20.19	20.19	20.39	19.4	182,206
January 29, 2026	20.5	19.83	19.83	20.64	19.65	281,053
January 28, 2026	20.32	20.34	20.34	20.49	19.37	419,694
January 27, 2026	20.33	19.41	19.41	20.33	18.96	237,967
January 23, 2026	21.12	20.1	20.1	21.13	19.9	171,636
January 22, 2026	20.9	20.71	20.71	22	20.44	307,373
January 21, 2026	20.93	20.53	20.53	21.49	20.41	288,573
January 20, 2026	22.3	21.32	21.32	22.35	20.81	570,068
January 19, 2026	22.98	22.11	22.11	22.98	22.02	145,836
January 16, 2026	23.53	23.19	23.19	24.44	23.11	212,516
January 14, 2026	24.25	23.77	23.77	24.33	23.57	155,658
January 13, 2026	24.25	24.18	24.18	24.5	23.36	306,079
January 12, 2026	24.2	24.08	24.08	24.3	23.24	274,941
January 09, 2026	25.15	23.95	23.95	25.29	23.8	169,205
January 08, 2026	25.34	25.12	25.12	25.72	24.61	201,935
January 07, 2026	24.6	25.59	25.59	25.81	24.3	258,004
January 06, 2026	25.39	24.54	24.54	25.39	24.41	132,616
January 05, 2026	25.89	25.07	25.07	25.89	24.91	102,342
January 02, 2026	24.89	25.23	25.23	25.67	24.6	251,609
January 01, 2026	25.14	24.6	24.6	25.64	24.07	171,212
December 31, 2025	24.7	25.36	25.36	25.84	24.7	229,434
December 30, 2025	25.5	24.71	24.71	25.5	24.56	214,080
December 29, 2025	25.81	25.21	25.21	26.9	25.06	296,841
December 26, 2025	26.7	25.94	25.94	26.89	25.76	183,333
December 24, 2025	26.44	26.6	26.67	27.61	26.44	320,064
December 23, 2025	26.8	26.44	26.44	26.94	26.01	152,059
December 22, 2025	25.82	26.44	26.44	26.74	25.2	203,785
December 19, 2025	25.25	25.94	25.94	26.19	25.25	92,559
December 18, 2025	25.72	25.2	25.2	25.94	25.1	111,843
December 17, 2025	25.99	25.59	25.59	26.24	25.35	171,777
December 16, 2025	27.28	25.76	25.76	27.28	25.55	194,495
December 15, 2025	26.89	26.99	26.99	27.29	26.4	157,877
December 12, 2025	26.39	26.7	26.7	26.97	25.55	200,950
December 11, 2025	26	26.04	26.04	26.3	25.5	205,526
December 10, 2025	26.51	25.72	25.72	27.01	25.16	343,139
December 09, 2025	25	26.69	26.69	27.18	24.85	600,966
December 08, 2025	26.69	25.3	25.3	26.84	25	360,304
December 05, 2025	28	26.69	26.69	28	26.58	225,037
December 04, 2025	27.88	27.72	27.72	29.99	27.15	1.05M
December 03, 2025	28.22	27.56	27.56	28.48	27.23	166,004
December 02, 2025	28.8	28.2	28.2	28.91	27.91	118,708
December 01, 2025	29.8	28.91	28.91	29.89	28.71	132,866
November 28, 2025	30.33	29.57	29.57	30.4	29.06	302,963
November 27, 2025	30.4	29.83	29.83	30.4	29.12	339,033

Peninsula Land Limited (PENINLAND.NS) NSE