tiprankstipranks
Trending News
More News >
Peninsula Land Limited (IN:PENINLAND)
:PENINLAND
India Market

Peninsula Land Limited (PENINLAND) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
33.39
37.50
33.39
36.16
36.16
+8.62%
164,322
5.21
Jul 08, 2025
35.18
35.40
33.04
33.29
33.29
-4.56%
160,720
5.46
Jul 07, 2025
31.51
36.36
31.51
34.88
34.88
+11.76%
342,790
13.55
Jul 04, 2025
31.10
32.33
30.51
31.21
31.21
-1.20%
30,861
1.21
Jul 03, 2025
31.90
32.93
30.40
31.59
31.59
-1.25%
41,472
1.63
Jul 02, 2025
33.88
33.88
31.30
31.99
31.99
-1.23%
27,934
1.09
Jul 01, 2025
30.60
32.39
30.50
32.39
32.39
+4.99%
15,940
0.60
Jun 30, 2025
29.10
30.89
29.10
30.85
30.85
+3.04%
17,694
0.65
Jun 27, 2025
28.94
30.21
28.05
29.94
29.94
+3.85%
43,277
1.59
Jun 26, 2025
28.75
29.00
28.10
28.83
28.83
+2.05%
24,625
0.89
Jun 25, 2025
29.02
30.32
28.12
28.25
28.25
-2.38%
35,048
1.22
Jun 24, 2025
27.64
29.02
27.64
28.94
28.94
+4.70%
38,105
1.33
Jun 23, 2025
27.58
28.79
26.65
27.64
27.64
+0.22%
4,740
0.16
Jun 20, 2025
28.25
28.25
27.55
27.58
27.58
-1.89%
13,409
0.43
Jun 19, 2025
28.17
28.17
28.11
28.11
28.11
-1.99%
5,040
0.16
Jun 18, 2025
29.81
29.81
28.68
28.68
28.68
-1.92%
274
<0.01
Jun 17, 2025
29.17
29.27
29.11
29.24
29.24
-1.28%
2,987
0.09
Jun 16, 2025
29.63
30.00
29.62
29.62
29.62
-1.99%
11,221
0.35
Jun 13, 2025
30.20
30.22
30.20
30.22
30.22
+1.99%
21,426
0.61
Jun 12, 2025
29.05
29.63
29.05
29.63
29.63
+2.00%
10,972
0.31
Jun 11, 2025
29.05
29.05
29.05
29.05
29.05
+1.97%
5,877
0.16
Jun 10, 2025
28.49
28.49
28.49
28.49
28.49
+1.97%
4,637
0.13
Jun 09, 2025
27.94
27.94
27.94
27.94
27.94
+1.97%
9,432
0.25
Jun 06, 2025
27.38
27.50
27.38
27.40
27.40
+0.07%
11,366
0.30
Jun 05, 2025
27.38
27.40
27.38
27.38
27.38
-1.97%
35,468
0.93
Jun 04, 2025
27.93
27.93
27.93
27.93
27.93
-2.00%
10,440
0.27
Jun 03, 2025
28.50
28.50
28.50
28.50
28.50
-1.99%
29,453
0.74
Jun 02, 2025
29.08
29.08
29.08
29.08
29.08
-1.99%
5,490
0.13
May 30, 2025
29.67
29.67
29.67
29.67
29.67
-1.98%
5,383
0.13
May 29, 2025
30.27
30.27
30.27
30.27
30.27
+1.99%
12,078
0.28
May 28, 2025
29.10
29.68
29.00
29.68
29.68
+1.99%
13,396
0.29
May 27, 2025
29.10
29.10
29.10
29.10
29.10
-1.99%
12,886
0.27
May 26, 2025
29.69
29.69
29.69
29.69
29.69
-1.98%
14,839
0.29
May 23, 2025
29.69
30.29
29.69
30.29
30.29
0.00%
37,172
0.72
May 22, 2025
30.29
30.29
30.29
30.29
30.29
-1.97%
5,283
0.10
May 21, 2025
30.90
30.90
30.90
30.90
30.90
-2.00%
2,058
0.04
May 20, 2025
31.95
31.95
31.53
31.53
31.53
-1.99%
33,114
0.58
May 19, 2025
32.17
32.17
32.17
32.17
32.17
-1.98%
25,001
0.43
May 16, 2025
32.65
32.82
32.01
32.82
32.82
+4.99%
195,758
3.51
May 15, 2025
31.15
31.26
30.68
31.26
31.26
+4.97%
47,249
0.85
May 14, 2025
28.88
29.78
27.78
29.78
29.78
+4.97%
34,902
0.62
May 13, 2025
27.07
28.41
27.07
28.37
28.37
+4.84%
49,008
0.87
May 12, 2025
25.99
27.06
25.99
27.06
27.06
+4.97%
56,858
1.01
May 09, 2025
24.89
25.90
24.89
25.78
25.78
-1.60%
17,808
0.31
May 08, 2025
27.98
28.29
26.00
26.20
26.20
-2.78%
30,333
0.53
May 07, 2025
25.80
27.75
25.50
26.95
26.95
+1.97%
12,972
0.22
May 06, 2025
28.47
28.47
26.40
26.43
26.43
-4.86%
22,213
0.38
May 05, 2025
28.50
28.65
27.40
27.78
27.78
-3.27%
7,334
0.12
May 02, 2025
28.70
29.78
28.04
28.72
28.72
+0.07%
5,521
0.09
Apr 30, 2025
29.00
29.26
28.13
28.70
28.70
-0.52%
5,862
0.10
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis