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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Peninsula Land Limited (PENINLAND.NS) NSE