Skip to main content
Peninsula Land Limited (BOM:503031)
India flag India · Delayed Price · Currency is INR
16.05
-0.76 (-4.52%)
At close: Mar 9, 2026

Peninsula Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2116.2815.4516.0516.05-4.52%143,599
Mar 6, 202617.2218.1116.2116.8116.81-2.38%35,331
Mar 5, 202617.4917.7016.7317.2217.22-1.54%12,357
Mar 4, 202616.2417.6716.2417.4917.49-1.35%6,752
Mar 2, 202618.1818.1817.2017.7317.73-2.42%8,883
Feb 27, 202617.6018.8017.5018.1718.173.36%18,074
Feb 26, 202617.0918.0017.0917.5817.580.29%16,554
Feb 25, 202618.0018.0217.2717.5317.53-2.83%20,064
Feb 24, 202618.4018.4017.7518.0418.04-1.64%22,395
Feb 23, 202619.0219.4818.1818.3418.34-3.58%62,644
Feb 20, 202619.4519.5818.8319.0219.02-2.46%7,294
Feb 19, 202619.8020.1419.4219.5019.50-2.74%9,957
Feb 18, 202619.9820.6119.9320.0520.05-0.84%19,262
Feb 17, 202619.9720.4019.8920.2220.221.25%17,680
Feb 16, 202620.5520.7019.8719.9719.97-4.04%47,109
Feb 13, 202620.8921.6320.6020.8120.81-3.21%20,936
Feb 12, 202621.9222.4521.2621.5021.50-1.51%8,681
Feb 11, 202620.7622.4420.7621.8321.833.17%90,690
Feb 10, 202620.2921.9420.2921.1621.161.68%59,600
Feb 9, 202619.2521.2919.2520.8120.816.50%27,955
Feb 6, 202620.3520.3519.2519.5419.54-5.47%66,595
Feb 5, 202622.0022.1420.6320.6720.67-5.62%15,354
Feb 4, 202621.6922.1021.2521.9021.901.06%80,791
Feb 3, 202620.6121.9220.6121.6721.677.22%26,645
Feb 2, 202620.7920.7919.3520.2120.211.51%13,299
Feb 1, 202620.5020.8719.8919.9119.91-1.68%8,606
Jan 30, 202619.1520.3019.1520.2520.252.43%6,239
Jan 29, 202620.7420.7419.7019.7719.77-3.47%12,600
Jan 28, 202620.3020.5919.7120.4820.486.50%18,323
Jan 27, 202619.8120.0518.9519.2319.23-5.22%21,281
Jan 23, 202620.7620.8519.9420.2920.29-2.31%16,792
Jan 22, 202620.2921.6020.2920.7720.770.44%12,292
Jan 21, 202621.0521.3320.5020.6820.68-2.41%22,239
Jan 20, 202622.0022.2821.0521.1921.19-4.51%13,733
Jan 19, 202623.4923.4922.1022.1922.19-4.60%6,502
Jan 16, 202624.5024.5022.9023.2623.26-1.48%37,449
Jan 14, 202623.9524.2223.5223.6123.61-1.46%7,215
Jan 13, 202624.0824.4523.5023.9623.96-0.33%9,597
Jan 12, 202623.7624.3023.3124.0424.040.17%17,059
Jan 9, 202624.6525.2323.8024.0024.00-4.50%9,145
Jan 8, 202625.6725.6724.6325.1325.13-1.68%16,741
Jan 7, 202624.7525.8524.2525.5625.563.57%13,212
Jan 6, 202624.8425.1524.5124.6824.68-1.36%18,390
Jan 5, 202625.0225.6424.8325.0225.02-1.26%6,400
Jan 2, 202625.0025.5524.7525.3425.342.97%8,360
Jan 1, 202625.4625.7124.5124.6124.61-2.92%12,617
Dec 31, 202525.0025.8425.0025.3525.352.30%4,663
Dec 30, 202525.2825.2824.6024.7824.78-1.98%12,766
Dec 29, 202526.4926.4925.2025.2825.28-2.66%3,542
Dec 26, 202526.8526.9025.8325.9725.97-2.59%5,141
Dec 24, 202526.6127.4226.5126.6626.66-0.19%17,381
Dec 23, 202525.8026.8925.8026.7126.710.91%4,597
Dec 22, 202525.9026.8625.0026.4726.472.04%52,148
Dec 19, 202524.7526.1224.7525.9425.942.90%6,497
Dec 18, 202525.7825.7925.0725.2125.21-1.56%8,770
Dec 17, 202525.7326.0525.5325.6125.610.43%4,719
Dec 16, 202527.2727.2725.3625.5025.50-5.87%14,221
Dec 15, 202526.2027.3426.2027.0927.091.84%10,734
Dec 12, 202526.0026.8225.6326.6026.602.31%18,743
Dec 11, 202525.5226.2025.5226.0026.001.13%37,215
Dec 10, 202526.9126.9925.5025.7125.71-4.14%14,204
Dec 9, 202525.3727.0024.8926.8226.825.72%17,746
Dec 8, 202526.4026.4325.1125.3725.37-4.70%11,866
Dec 5, 202527.8127.8726.6226.6226.62-4.07%9,128
Dec 4, 202527.7329.6027.1527.7527.751.09%46,764
Dec 3, 202528.0028.4227.2827.4527.45-2.93%6,027
Dec 2, 202528.5628.9028.1028.2828.28-1.98%7,935
Dec 1, 202528.1629.7528.1628.8528.85-3.16%5,116
Nov 28, 202529.9730.3629.1229.7929.790.03%14,807
Nov 27, 202528.2030.0428.2029.7829.783.51%44,166
Nov 26, 202529.1629.9028.6528.7728.77-1.30%45,084
Nov 25, 202527.4430.8027.4429.1529.156.23%194,881
Nov 24, 202528.0229.2127.1027.4427.44-6.41%21,774
Nov 21, 202530.0330.4029.2229.3229.32-3.11%18,230
Nov 20, 202530.9031.4130.1530.2630.26-2.07%5,505
Nov 19, 202531.9231.9230.7930.9030.90-3.13%10,012
Nov 18, 202530.9032.7030.9031.9031.900.31%23,181
Nov 17, 202532.6332.6331.6331.8031.80-0.81%4,991
Nov 14, 202531.9932.4731.9532.0632.06-0.80%3,368
Nov 13, 202531.7933.9531.1032.3232.320.94%32,762
Nov 12, 202531.4032.9131.3232.0232.022.46%8,828
Nov 11, 202531.3431.4131.0231.2531.25-0.73%3,982
Nov 10, 202531.6732.1831.2831.4831.48-1.75%14,897
Nov 7, 202533.3033.4131.8932.0432.04-5.04%56,612
Nov 6, 202534.8334.8333.2833.7433.74-2.29%12,736
Nov 4, 202533.7234.7733.7134.5334.53-0.14%4,373
Nov 3, 202534.6935.0433.9034.5834.58-0.32%29,035
Oct 31, 202533.8335.2033.5034.6934.693.52%18,297
Oct 30, 202534.1034.1933.5033.5133.51-1.59%18,840
Oct 29, 202534.6934.7733.8534.0534.05-1.90%15,044
Oct 28, 202533.9435.8033.9434.7134.712.48%50,178
Oct 27, 202534.6634.6633.7933.8733.87-0.32%8,973
Oct 24, 202533.4634.2933.0033.9833.982.78%31,629
Oct 23, 202533.6733.8132.9033.0633.06-1.11%19,293
Oct 21, 202533.0033.8333.0033.4333.43-0.39%12,636
Oct 20, 202533.7434.3032.8633.5633.560.45%54,331
Oct 17, 202534.7634.7633.3033.4133.41-2.40%8,317
Oct 16, 202533.0534.7733.0534.2334.230.82%16,174
Oct 15, 202533.7034.5333.5633.9533.950.80%25,026
Oct 14, 202534.1834.1833.5033.6833.68-0.53%15,897