3P Land Holdings Limited (BOM:516092)
India
· Delayed Price · Currency is INR 35.96
+0.46 (1.30%)
At close: Apr 28, 2026
3P Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.05 | 35.96 | 30.99 | 35.96 | 35.96 | 1.30% | 71 |
| Apr 27, 2026 | 34.40 | 41.60 | 34.40 | 35.50 | 35.50 | 2.16% | 162 |
| Apr 24, 2026 | 36.00 | 36.00 | 33.50 | 34.75 | 34.75 | -3.47% | 284 |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3 |
| Apr 22, 2026 | 35.78 | 36.00 | 35.15 | 36.00 | 36.00 | 0.61% | 175 |
| Apr 21, 2026 | 34.40 | 35.78 | 34.40 | 35.78 | 35.78 | 3.35% | 6 |
| Apr 20, 2026 | 33.00 | 35.37 | 33.00 | 34.62 | 34.62 | -3.57% | 628 |
| Apr 17, 2026 | 36.22 | 36.81 | 35.80 | 35.90 | 35.90 | -1.37% | 877 |
| Apr 16, 2026 | 35.58 | 36.40 | 35.58 | 36.40 | 36.40 | -0.93% | 114 |
| Apr 15, 2026 | 35.04 | 36.74 | 35.04 | 36.74 | 36.74 | 4.85% | 108 |
| Apr 13, 2026 | 37.18 | 37.18 | 35.00 | 35.04 | 35.04 | 1.33% | 18 |
| Apr 10, 2026 | 35.20 | 35.79 | 34.45 | 34.58 | 34.58 | -1.90% | 49 |
| Apr 9, 2026 | 35.49 | 35.49 | 34.19 | 35.25 | 35.25 | -1.37% | 420 |
| Apr 8, 2026 | 34.49 | 35.74 | 33.80 | 35.74 | 35.74 | 5.12% | 681 |
| Apr 7, 2026 | 34.65 | 34.65 | 33.05 | 34.00 | 34.00 | 4.23% | 694 |
| Apr 6, 2026 | 33.00 | 33.16 | 31.06 | 32.62 | 32.62 | 6.88% | 426 |
| Apr 1, 2026 | 30.52 | 31.95 | 30.52 | 30.52 | 30.52 | 6.94% | 225 |
| Mar 30, 2026 | 29.49 | 29.90 | 28.53 | 28.54 | 28.54 | -1.28% | 927 |
| Mar 27, 2026 | 30.32 | 30.90 | 28.78 | 28.91 | 28.91 | -5.77% | 493 |
| Mar 25, 2026 | 27.10 | 33.05 | 27.10 | 30.68 | 30.68 | -1.92% | 1,113 |
| Mar 24, 2026 | 31.61 | 31.61 | 31.28 | 31.28 | 31.28 | -1.04% | 35 |
| Mar 23, 2026 | 31.37 | 32.54 | 31.31 | 31.61 | 31.61 | -1.77% | 41 |
| Mar 20, 2026 | 33.83 | 34.25 | 32.00 | 32.18 | 32.18 | 0.44% | 543 |
| Mar 19, 2026 | 33.41 | 37.20 | 31.85 | 32.04 | 32.04 | 1.68% | 132 |
| Mar 18, 2026 | 30.01 | 32.68 | 30.01 | 31.51 | 31.51 | 5.03% | 4,345 |
| Mar 17, 2026 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 3.45% | 4,557 |
| Mar 16, 2026 | 29.50 | 29.66 | 28.44 | 29.00 | 29.00 | -6.51% | 192 |
| Mar 13, 2026 | 31.12 | 31.12 | 30.50 | 31.02 | 31.02 | -3.75% | 166 |
| Mar 12, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 4.27% | 25 |
| Mar 11, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - | 73 |
| Mar 10, 2026 | 31.02 | 31.30 | 30.47 | 30.91 | 30.91 | -0.35% | 27 |
| Mar 9, 2026 | 30.00 | 31.02 | 30.00 | 31.02 | 31.02 | 1.94% | 40 |
| Mar 5, 2026 | 31.11 | 31.11 | 30.07 | 30.43 | 30.43 | -1.58% | 577 |
| Mar 4, 2026 | 30.00 | 31.33 | 29.25 | 30.92 | 30.92 | -1.28% | 1,646 |
| Mar 2, 2026 | 26.41 | 34.00 | 26.41 | 31.32 | 31.32 | -5.09% | 29,326 |
| Feb 27, 2026 | 33.40 | 33.40 | 32.50 | 33.00 | 33.00 | -1.20% | 131 |
| Feb 26, 2026 | 34.01 | 34.01 | 33.40 | 33.40 | 33.40 | -1.76% | 1,173 |
| Feb 24, 2026 | 34.11 | 34.11 | 33.99 | 34.00 | 34.00 | -0.29% | 156 |
| Feb 23, 2026 | 30.79 | 35.00 | 30.79 | 34.10 | 34.10 | 0.74% | 160 |
| Feb 20, 2026 | 33.91 | 33.91 | 33.85 | 33.85 | 33.85 | 0.09% | 6 |
| Feb 19, 2026 | 35.50 | 36.19 | 33.82 | 33.82 | 33.82 | -0.15% | 40 |
| Feb 18, 2026 | 33.05 | 38.14 | 32.22 | 33.87 | 33.87 | -5.92% | 97 |
| Feb 17, 2026 | 35.70 | 36.00 | 35.70 | 36.00 | 36.00 | 2.86% | 50 |
| Feb 16, 2026 | 33.66 | 35.00 | 33.36 | 35.00 | 35.00 | 2.91% | 257 |
| Feb 13, 2026 | 35.00 | 35.00 | 34.01 | 34.01 | 34.01 | -0.87% | 3,131 |
| Feb 12, 2026 | 34.31 | 34.31 | 34.30 | 34.31 | 34.31 | -2.53% | 30 |
| Feb 11, 2026 | 35.96 | 35.96 | 35.20 | 35.20 | 35.20 | -0.14% | 13 |
| Feb 10, 2026 | 37.00 | 37.00 | 34.40 | 35.25 | 35.25 | -1.59% | 243 |
| Feb 9, 2026 | 34.90 | 36.28 | 34.20 | 35.82 | 35.82 | 2.64% | 1,342 |
| Feb 6, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -2.51% | 2 |
| Feb 5, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | 0.20% | 114 |
| Feb 4, 2026 | 35.49 | 36.70 | 34.99 | 35.73 | 35.73 | 1.65% | 184 |
| Feb 3, 2026 | 35.00 | 35.50 | 33.82 | 35.15 | 35.15 | 5.65% | 542 |
| Feb 2, 2026 | 34.00 | 34.00 | 33.27 | 33.27 | 33.27 | -2.18% | 26 |
| Feb 1, 2026 | 35.66 | 35.66 | 33.31 | 34.01 | 34.01 | -5.66% | 551 |
| Jan 30, 2026 | 35.00 | 36.24 | 35.00 | 36.05 | 36.05 | 0.14% | 155 |
| Jan 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 3 |
| Jan 28, 2026 | 34.11 | 35.25 | 33.00 | 33.00 | 33.00 | -5.69% | 577 |
| Jan 27, 2026 | 34.99 | 34.99 | 33.46 | 34.99 | 34.99 | -2.53% | 1,533 |
| Jan 23, 2026 | 35.85 | 35.95 | 35.85 | 35.90 | 35.90 | 2.57% | 3 |
| Jan 22, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -0.34% | 1,020 |
| Jan 21, 2026 | 37.50 | 37.50 | 35.12 | 35.12 | 35.12 | -0.71% | 1,054 |
| Jan 20, 2026 | 36.13 | 36.70 | 35.00 | 35.37 | 35.37 | -1.64% | 451 |
| Jan 19, 2026 | 37.74 | 37.74 | 35.26 | 35.96 | 35.96 | -2.76% | 652 |
| Jan 16, 2026 | 37.75 | 37.75 | 36.50 | 36.98 | 36.98 | 0.41% | 605 |
| Jan 14, 2026 | 36.41 | 39.44 | 36.41 | 36.83 | 36.83 | -1.45% | 185 |
| Jan 13, 2026 | 30.99 | 38.64 | 30.99 | 37.37 | 37.37 | 0.19% | 185 |
| Jan 12, 2026 | 36.05 | 37.50 | 36.05 | 37.30 | 37.30 | 3.47% | 118 |
| Jan 9, 2026 | 37.59 | 37.95 | 36.00 | 36.05 | 36.05 | -2.17% | 217 |
| Jan 8, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.41% | 1 |
| Jan 7, 2026 | 37.85 | 38.79 | 37.00 | 37.00 | 37.00 | -1.57% | 228 |
| Jan 6, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 2.29% | 5 |
| Jan 5, 2026 | 36.79 | 36.79 | 36.60 | 36.75 | 36.75 | -0.11% | 250 |
| Jan 2, 2026 | 37.30 | 37.78 | 36.79 | 36.79 | 36.79 | -1.08% | 97 |
| Jan 1, 2026 | 36.19 | 37.79 | 35.85 | 37.19 | 37.19 | 0.54% | 1,063 |
| Dec 31, 2025 | 36.21 | 36.99 | 35.66 | 36.99 | 36.99 | 3.76% | 327 |
| Dec 30, 2025 | 36.99 | 36.99 | 35.65 | 35.65 | 35.65 | -3.80% | 262 |
| Dec 29, 2025 | 36.55 | 37.24 | 36.55 | 37.06 | 37.06 | 2.04% | 646 |
| Dec 26, 2025 | 30.79 | 38.23 | 30.79 | 36.32 | 36.32 | -2.60% | 520 |
| Dec 24, 2025 | 37.34 | 37.34 | 36.50 | 37.29 | 37.29 | -0.13% | 2,336 |
| Dec 23, 2025 | 38.05 | 38.05 | 36.45 | 37.34 | 37.34 | -1.87% | 1,119 |
| Dec 22, 2025 | 38.00 | 39.06 | 38.00 | 38.05 | 38.05 | 0.08% | 179 |
| Dec 18, 2025 | 36.60 | 38.55 | 36.60 | 38.02 | 38.02 | -1.17% | 37 |
| Dec 17, 2025 | 39.35 | 40.91 | 38.40 | 38.47 | 38.47 | 0.94% | 600 |
| Dec 16, 2025 | 38.50 | 38.87 | 38.11 | 38.11 | 38.11 | 1.98% | 182 |
| Dec 15, 2025 | 36.95 | 37.70 | 36.85 | 37.37 | 37.37 | 0.84% | 45 |
| Dec 12, 2025 | 37.22 | 38.11 | 36.30 | 37.06 | 37.06 | -0.43% | 295 |
| Dec 11, 2025 | 37.00 | 38.00 | 35.68 | 37.22 | 37.22 | -1.56% | 330 |
| Dec 10, 2025 | 37.92 | 37.92 | 37.81 | 37.81 | 37.81 | 1.91% | 12 |
| Dec 9, 2025 | 39.00 | 39.45 | 35.91 | 37.10 | 37.10 | -4.99% | 13,102 |
| Dec 8, 2025 | 39.11 | 39.11 | 39.05 | 39.05 | 39.05 | 1.03% | 332 |
| Dec 5, 2025 | 38.80 | 38.80 | 38.65 | 38.65 | 38.65 | -0.39% | 11 |
| Dec 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.36% | 37 |
| Dec 2, 2025 | 40.20 | 41.50 | 38.01 | 38.66 | 38.66 | -3.13% | 22,521 |
| Dec 1, 2025 | 45.50 | 45.50 | 38.40 | 39.91 | 39.91 | 0.08% | 229 |
| Nov 28, 2025 | 39.22 | 39.88 | 39.22 | 39.88 | 39.88 | 1.27% | 50 |
| Nov 27, 2025 | 38.00 | 39.70 | 38.00 | 39.38 | 39.38 | 0.85% | 275 |
| Nov 26, 2025 | 40.00 | 40.00 | 37.18 | 39.05 | 39.05 | -2.08% | 35,795 |
| Nov 25, 2025 | 41.20 | 41.20 | 39.27 | 39.88 | 39.88 | -3.25% | 1,289 |
| Nov 24, 2025 | 39.25 | 44.44 | 38.11 | 41.22 | 41.22 | 5.02% | 52,037 |