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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	33.2	34.03	34.03	34.43	32.95	543,140
October 23, 2025	33.69	32.95	32.95	33.92	32.52	320,645
October 21, 2025	33.97	33.53	33.53	33.97	33.05	99,560
October 20, 2025	33.69	33.49	33.49	34.42	32.9	330,075
October 17, 2025	35	33.36	33.36	35	33.13	306,985
October 16, 2025	34.09	34.34	34.34	35	33.9	388,416
October 15, 2025	34.05	33.91	33.91	34.72	33.5	359,369
October 14, 2025	34.1	33.57	33.57	34.48	33.4	267,119
October 13, 2025	34.3	33.78	33.78	34.3	33.6	194,069
October 10, 2025	35.25	34.4	34.4	35.59	34.17	560,751
October 09, 2025	34.51	34.22	34.22	34.8	33.44	446,533
October 08, 2025	34.92	34.43	34.43	35.27	34.07	324,886
October 07, 2025	35.54	34.75	34.75	37	34.45	534,364
October 06, 2025	35.4	35.33	35.33	36.5	35.05	749,823
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

Peninsula Land Limited (PENINLAND.NS) NSE