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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	29.4	28.77	28.77	29.75	28.51	487,673
November 25, 2025	28	29.12	29.12	30.83	27.88	1.55M
November 24, 2025	29.05	27.43	27.43	29.08	27.06	344,400
November 21, 2025	30.59	29.3	29.3	30.59	29.11	208,058
November 19, 2025	32.33	30.9	30.9	32.33	30.81	165,033
November 18, 2025	31.55	31.89	31.89	32.75	31.51	390,182
November 17, 2025	32.04	31.66	31.66	33.5	31.6	153,662
November 14, 2025	32.2	32.04	32.04	32.76	31.82	129,224
November 13, 2025	31.5	32.26	32.26	34.19	31.02	613,409
November 12, 2025	31.25	32.26	32.26	33	31.22	384,412
November 11, 2025	31.84	31.23	31.23	31.84	31	92,435
November 10, 2025	32.15	31.49	31.49	32.36	31.17	165,685
November 07, 2025	33.85	31.94	31.94	33.85	31.65	460,312
November 06, 2025	34.45	33.95	33.95	34.64	33.16	270,182
November 04, 2025	34.1	34.33	34.33	34.85	33.68	215,211
November 03, 2025	34.71	34.2	34.2	34.8	33.71	236,151
October 31, 2025	33.72	34.67	34.67	35.3	33.52	346,599
October 30, 2025	34.05	33.56	33.56	34.24	33.47	128,149
October 29, 2025	34.82	33.99	33.99	34.99	33.8	229,933
October 28, 2025	34.28	34.69	34.69	35.84	33.99	1.06M
October 27, 2025	34.01	33.86	33.86	34.38	33.85	155,642
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

Peninsula Land Limited (PENINLAND.NS) NSE