Skip to main content
Peninsula Land Limited (BOM:503031)
India flag India · Delayed Price · Currency is INR
18.11
-0.77 (-4.08%)
At close: Apr 28, 2026

Peninsula Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3019.3018.0018.1118.11-4.08%13,183
Apr 27, 202618.1519.2418.1018.8818.881.45%21,122
Apr 24, 202619.6019.6518.4018.6118.61-2.57%40,227
Apr 23, 202619.2520.2019.0019.1019.10-4.40%24,820
Apr 22, 202621.0021.0019.3219.9819.98-4.68%19,955
Apr 21, 202621.3421.8920.8020.9620.960.87%22,031
Apr 20, 202621.9022.5020.2020.7820.78-6.40%81,239
Apr 17, 202619.6022.5019.6022.2022.205.51%80,229
Apr 16, 202620.7021.9020.7021.0421.043.95%69,423
Apr 15, 202618.4020.6018.4020.2420.2412.07%93,377
Apr 13, 202617.6118.1417.0618.0618.062.56%29,162
Apr 10, 202617.4018.1617.3417.6117.614.08%60,110
Apr 9, 202617.2017.8516.7616.9216.92-1.91%14,135
Apr 8, 202617.1017.8017.0817.2517.253.98%50,070
Apr 7, 202617.1317.1316.5116.5916.59-0.78%24,087
Apr 6, 202616.5616.9216.3716.7216.721.70%9,655
Apr 2, 202616.2616.7015.8616.4416.440.24%6,236
Apr 1, 202614.1916.6614.1216.4016.4015.57%96,496
Mar 30, 202615.2915.2913.8614.1914.19-5.34%37,833
Mar 27, 202615.9316.2114.8014.9914.99-8.04%55,022
Mar 25, 202617.6517.6516.1016.3016.30-0.79%60,827
Mar 24, 202614.7516.9514.6016.4316.4311.77%35,045
Mar 23, 202615.2415.3314.5514.7014.70-5.10%154,398
Mar 20, 202615.2315.9915.2215.4915.492.65%26,344
Mar 19, 202615.4315.4914.8815.0915.09-2.33%17,871
Mar 18, 202615.4415.9615.1815.4515.450.52%245,132
Mar 17, 202615.5415.6015.1515.3715.371.39%128,540
Mar 16, 202615.0016.6614.9415.1615.16-2.38%124,580
Mar 13, 202615.9015.9015.3815.5315.53-3.24%36,965
Mar 12, 202616.9316.9315.8416.0516.05-0.56%27,429
Mar 11, 202616.9017.1516.0016.1416.14-3.70%48,925
Mar 10, 202616.9016.9016.0116.7616.764.42%37,798
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