3P Land Holdings Limited 3PLAND
NSE · India · Finance
INR 31.12+0.11 (+0.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 31.12 | +0.35% | INR 32.70 | INR 32.70 | INR 29.75 | 8.53K |
| 2026-09-30 | INR 31.01 | -2.70% | INR 32.00 | INR 32.00 | INR 30.90 | 1.10K |
| 2026-09-29 | INR 31.87 | +3.37% | INR 32.48 | INR 32.48 | INR 30.05 | 294 |
| 2026-09-28 | INR 30.83 | -0.52% | INR 31.74 | INR 31.74 | INR 30.05 | 1.88K |
| 2026-09-25 | INR 30.99 | +1.54% | INR 29.42 | INR 31.20 | INR 29.42 | 2.65K |
| 2026-09-24 | INR 30.52 | -1.26% | INR 31.50 | INR 31.50 | INR 30.51 | 302 |
| 2026-09-23 | INR 30.91 | +0.55% | INR 30.75 | INR 31.05 | INR 30.35 | 2.69K |
| 2026-09-22 | INR 30.74 | -2.41% | INR 30.50 | INR 34.88 | INR 30.50 | 85.71K |
| 2026-09-21 | INR 31.50 | +1.32% | INR 31.09 | INR 31.97 | INR 30.35 | 1.08K |
| 2026-09-18 | INR 31.09 | -0.99% | INR 31.50 | INR 31.50 | INR 30.50 | 721 |
| 2026-09-17 | INR 31.40 | +0.38% | INR 31.50 | INR 31.98 | INR 30.30 | 1.76K |
| 2026-09-16 | INR 31.28 | +1.56% | INR 31.01 | INR 31.58 | INR 29.65 | 1.45K |
| 2026-09-15 | INR 30.80 | -1.41% | INR 31.25 | INR 32.30 | INR 29.50 | 7.54K |
| 2026-09-14 | INR 31.24 | 0.00% | INR 31.24 | INR 31.24 | INR 31.24 | 0 |
| 2026-09-11 | INR 31.24 | -2.38% | INR 32.00 | INR 32.00 | INR 28.51 | 18.15K |
| 2026-09-10 | INR 32.00 | -0.78% | INR 32.50 | INR 32.50 | INR 31.56 | 1.05K |
| 2026-09-09 | INR 32.25 | -0.46% | INR 31.55 | INR 32.51 | INR 31.55 | 1.89K |
| 2026-09-08 | INR 32.40 | +0.78% | INR 32.15 | INR 32.50 | INR 31.80 | 3.70K |
| 2026-09-07 | INR 32.15 | -0.74% | INR 32.39 | INR 32.39 | INR 31.67 | 1.70K |
| 2026-09-04 | INR 32.39 | -0.18% | INR 32.30 | INR 32.45 | INR 30.75 | 11.54K |
| 2026-09-03 | INR 32.45 | -0.92% | INR 32.75 | INR 33.53 | INR 31.75 | 2.15K |
| 2026-09-02 | INR 32.75 | +2.99% | INR 31.80 | INR 33.97 | INR 31.51 | 911 |
| 2026-09-01 | INR 31.80 | +0.98% | INR 31.90 | INR 31.90 | INR 31.30 | 829 |
| 2026-08-31 | INR 31.49 | -0.79% | INR 31.74 | INR 32.25 | INR 31.40 | 7.60K |
| 2026-08-28 | INR 31.74 | -0.41% | INR 31.90 | INR 32.34 | INR 31.55 | 2.07K |
| 2026-08-27 | INR 31.87 | -0.41% | INR 32.00 | INR 32.40 | INR 31.55 | 3.98K |
| 2026-08-26 | INR 32.00 | +0.03% | INR 32.00 | INR 32.04 | INR 31.55 | 813 |
| 2026-08-25 | INR 31.99 | +0.82% | INR 32.20 | INR 32.20 | INR 31.53 | 2.28K |
| 2026-08-24 | INR 31.73 | -1.18% | INR 32.20 | INR 32.40 | INR 31.52 | 7.02K |
| 2026-08-21 | INR 32.11 | +1.61% | INR 31.80 | INR 32.30 | INR 31.50 | 1.96K |
| 2026-08-20 | INR 31.60 | -1.13% | INR 31.50 | INR 32.49 | INR 31.50 | 1.13K |
| 2026-08-19 | INR 31.96 | -0.22% | INR 32.20 | INR 32.50 | INR 31.70 | 907 |
| 2026-08-18 | INR 32.03 | -0.99% | INR 32.40 | INR 32.50 | INR 31.75 | 1.90K |
| 2026-08-17 | INR 32.35 | +0.53% | INR 32.45 | INR 32.77 | INR 31.50 | 4.09K |
| 2026-08-14 | INR 32.18 | -0.46% | INR 32.50 | INR 32.50 | INR 31.55 | 1.36K |
| 2026-08-13 | INR 32.33 | +1.06% | INR 31.47 | INR 32.69 | INR 31.47 | 3.18K |
| 2026-08-12 | INR 31.99 | -0.56% | INR 32.20 | INR 32.20 | INR 31.60 | 3.92K |
| 2026-08-11 | INR 32.17 | +2.13% | INR 31.85 | INR 32.45 | INR 31.47 | 59.97K |
| 2026-08-10 | INR 31.50 | -1.93% | INR 31.50 | INR 32.90 | INR 31.47 | 10.87K |
| 2026-08-07 | INR 32.12 | +0.06% | INR 32.12 | INR 32.50 | INR 31.90 | 1.52K |
| 2026-08-06 | INR 32.10 | +1.07% | INR 31.76 | INR 32.10 | INR 31.47 | 1.26K |
| 2026-08-05 | INR 31.76 | -0.31% | INR 32.25 | INR 32.94 | INR 31.51 | 1.48K |
| 2026-08-04 | INR 31.86 | +0.73% | INR 31.75 | INR 32.92 | INR 31.52 | 1.12K |
| 2026-08-03 | INR 31.63 | -0.22% | INR 33.00 | INR 33.00 | INR 31.45 | 2.93K |
| 2026-07-31 | INR 31.70 | -0.28% | INR 32.00 | INR 32.97 | INR 31.33 | 2.08K |
| 2026-07-30 | INR 31.79 | -1.52% | INR 32.50 | INR 32.50 | INR 31.60 | 1.26K |
| 2026-07-29 | INR 32.28 | 0.00% | INR 32.50 | INR 32.50 | INR 31.35 | 1.04K |
| 2026-07-28 | INR 32.28 | -0.03% | INR 32.29 | INR 32.99 | INR 31.90 | 1.34K |
| 2026-07-27 | INR 32.29 | +2.28% | INR 34.50 | INR 34.50 | INR 31.50 | 5.70K |
| 2026-07-24 | INR 31.57 | -0.88% | INR 32.01 | INR 32.49 | INR 31.50 | 1.22K |
| 2026-07-23 | INR 31.85 | 0.00% | INR 32.00 | INR 32.20 | INR 31.20 | 1.08K |
| 2026-07-22 | INR 31.85 | -0.69% | INR 32.50 | INR 32.50 | INR 31.33 | 2.77K |
| 2026-07-21 | INR 32.07 | +1.14% | INR 31.77 | INR 33.00 | INR 31.75 | 9.11K |
| 2026-07-20 | INR 31.71 | -0.69% | INR 32.15 | INR 32.15 | INR 31.51 | 6.19K |
| 2026-07-17 | INR 31.93 | -0.22% | INR 32.50 | INR 32.99 | INR 31.50 | 3.14K |
| 2026-07-16 | INR 32.00 | +0.25% | INR 32.00 | INR 32.74 | INR 31.77 | 767 |
| 2026-07-15 | INR 31.92 | +0.25% | INR 32.00 | INR 33.00 | INR 31.50 | 4.20K |
| 2026-07-14 | INR 31.84 | -2.48% | INR 32.75 | INR 32.75 | INR 31.70 | 3.87K |
| 2026-07-13 | INR 32.65 | +2.35% | INR 31.50 | INR 33.20 | INR 31.50 | 5.60K |
| 2026-07-10 | INR 31.90 | -2.24% | INR 33.00 | INR 33.00 | INR 31.51 | 2.84K |
| 2026-07-09 | INR 32.63 | +1.02% | INR 32.90 | INR 33.50 | INR 31.50 | 7.03K |
| 2026-07-08 | INR 32.30 | -2.48% | INR 33.40 | INR 33.40 | INR 31.50 | 2.34K |
| 2026-07-07 | INR 33.12 | +0.36% | INR 33.00 | INR 33.45 | INR 32.25 | 2.02K |
| 2026-07-06 | INR 33.00 | -1.43% | INR 33.50 | INR 33.50 | INR 31.65 | 1.53K |
| 2026-07-03 | INR 33.48 | +2.48% | INR 31.25 | INR 33.50 | INR 31.25 | 5.35K |
| 2026-07-02 | INR 32.67 | +2.19% | INR 33.35 | INR 33.35 | INR 31.63 | 3.07K |
| 2026-07-01 | INR 31.97 | +1.30% | INR 32.00 | INR 32.50 | INR 31.00 | 4.95K |
| 2026-06-30 | INR 31.56 | -0.72% | INR 33.00 | INR 33.75 | INR 31.36 | 3.68K |
| 2026-06-29 | INR 31.79 | +0.47% | INR 32.70 | INR 32.70 | INR 30.22 | 3.52K |
| 2026-06-26 | INR 31.64 | 0.00% | INR 31.64 | INR 31.64 | INR 31.64 | 0 |
| 2026-06-25 | INR 31.64 | -1.71% | INR 32.00 | INR 32.45 | INR 31.20 | 3.51K |
| 2026-06-24 | INR 32.19 | -0.92% | INR 32.50 | INR 32.50 | INR 31.41 | 2.43K |
| 2026-06-23 | INR 32.49 | -0.67% | INR 32.71 | INR 32.76 | INR 32.00 | 1.12K |
| 2026-06-22 | INR 32.71 | +1.14% | INR 33.00 | INR 33.95 | INR 31.42 | 3.14K |
| 2026-06-19 | INR 32.34 | -0.34% | INR 32.70 | INR 32.85 | INR 31.51 | 2.12K |
| 2026-06-18 | INR 32.45 | +4.04% | INR 32.30 | INR 33.50 | INR 31.80 | 6.34K |
| 2026-06-17 | INR 31.19 | -3.11% | INR 32.70 | INR 33.00 | INR 31.02 | 2.32K |
| 2026-06-16 | INR 32.19 | +1.64% | INR 31.79 | INR 32.80 | INR 31.79 | 1.99K |
| 2026-06-15 | INR 31.67 | -1.34% | INR 32.90 | INR 34.00 | INR 31.05 | 5.88K |
| 2026-06-12 | INR 32.10 | +1.71% | INR 32.44 | INR 32.44 | INR 30.51 | 3.85K |
| 2026-06-11 | INR 31.56 | -2.89% | INR 33.60 | INR 33.60 | INR 30.00 | 3.80K |
| 2026-06-10 | INR 32.50 | -2.20% | INR 33.00 | INR 33.10 | INR 32.00 | 1.56K |
| 2026-06-09 | INR 33.23 | +1.43% | INR 32.76 | INR 35.11 | INR 31.80 | 2.25K |
| 2026-06-08 | INR 32.76 | +3.05% | INR 31.94 | INR 37.00 | INR 31.00 | 13.53K |
| 2026-06-05 | INR 31.79 | -0.38% | INR 32.00 | INR 32.00 | INR 31.10 | 327 |
| 2026-06-04 | INR 31.91 | -0.93% | INR 31.41 | INR 32.39 | INR 31.25 | 1.84K |
| 2026-06-03 | INR 32.21 | +1.13% | INR 31.80 | INR 32.39 | INR 31.40 | 1.06K |
| 2026-06-02 | INR 31.85 | +4.46% | INR 30.99 | INR 31.90 | INR 30.51 | 4.83K |
| 2026-06-01 | INR 30.49 | -2.40% | INR 31.20 | INR 31.50 | INR 30.06 | 6.62K |
| 2026-05-29 | INR 31.24 | -1.48% | INR 31.70 | INR 32.00 | INR 30.50 | 3.10K |