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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	35.2	33.3	33.3	35.43	32.8	817,965
July 07, 2025	31.95	34.71	34.71	36.33	31.94	1.86M
July 04, 2025	30.98	31.44	31.44	32.19	30.56	111,024
July 03, 2025	30.55	31.39	31.39	32.85	30.22	400,681
July 02, 2025	33.8	31.82	31.82	34	31.15	373,446
July 01, 2025	31	32.44	32.44	32.44	30.5	218,897
June 30, 2025	29.5	30.9	30.9	30.95	29.24	128,842
June 27, 2025	28.83	29.66	29.66	29.66	27.82	206,362
June 26, 2025	28.18	28.25	28.25	28.96	27.45	114,075
June 25, 2025	29.99	28.17	28.17	29.99	28	100,345
June 24, 2025	27.4	28.74	28.74	28.83	27.4	89,421
June 23, 2025	28.69	27.46	27.46	28.69	26.25	113,473
June 20, 2025	27.58	27.58	27.58	27.58	27.58	28,796
June 19, 2025	28.5	28.15	28.15	28.5	28.15	5,612
June 18, 2025	28.71	28.73	28.73	29	28.7	28,390
June 17, 2025	29.24	29.24	29.24	29.24	29.24	34,901
June 16, 2025	30.2	29.84	29.84	30.2	29.84	33,356
June 13, 2025	30	30.45	30.45	30.45	30	83,677
June 12, 2025	29.28	29.86	29.86	29.86	29.28	80,551
June 11, 2025	29.28	29.28	29.28	29.28	29.28	119,173
June 10, 2025	28.71	28.71	28.71	28.71	28.71	32,313
June 09, 2025	27.75	28.15	28.15	28.15	27.75	52,232
June 06, 2025	27.5	27.6	27.6	27.6	27.38	211,037
June 05, 2025	27.75	27.5	27.5	27.75	27.35	120,191
June 04, 2025	28.2	27.9	27.9	28.2	27.9	60,549
June 03, 2025	28.55	28.47	28.47	28.55	28.47	98,687
June 02, 2025	29.06	29.06	29.06	29.06	29.06	227,652
May 30, 2025	29.66	29.66	29.66	29.66	29.66	80,364
May 29, 2025	30.27	30.27	30.27	30.27	30.27	27,513
May 28, 2025	29.1	29.68	29.68	29.68	29.1	29,003
May 27, 2025	29.12	29.1	29.1	29.12	29.1	17,980
May 26, 2025	29.67	29.11	29.11	29.67	29.11	37,564

Peninsula Land Limited (PENINLAND.NS) NSE