3P Land Hold.

3P Land Holdings Ltd Historical Data

NSEBSE

₹46.05

(1.34%)

Sep 19, 2025|09:49:16 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	49.88	49.88	47.76	48.38	868	20,97,147.96	8,114
21-Aug-2025	48.64	49.15	46.9	47.24	433	5,86,822.25	6,320
22-Aug-2025	47.5	48.99	46.15	47.98	262	4,82,903.64	4,766
25-Aug-2025	49	50.18	46.5	48	185	5,69,353.28	7,341
26-Aug-2025	47.61	48.47	46.4	46.92	92	2,10,307.41	3,309
28-Aug-2025	47.68	47.7	44	45.15	337	10,71,604.94	17,045
29-Aug-2025	44.57	46.64	44.17	44.64	192	1,85,532.95	2,406
01-Sep-2025	45.53	45.89	44.36	45.32	195	3,55,900.91	4,248
02-Sep-2025	46.22	46.22	44.51	45.07	270	4,43,111.27	5,767
03-Sep-2025	46.24	46.24	45.22	45.81	107	1,71,961.45	2,889
04-Sep-2025	46.79	46.79	44.5	45.87	163	2,19,881.12	3,527
05-Sep-2025	46.09	46.09	44.82	45.03	126	1,99,980.6	3,592
08-Sep-2025	44.6	46.19	43.7	44.35	290	4,42,666.22	7,637
09-Sep-2025	45.25	46.8	44	44.98	143	2,35,402.35	3,413
10-Sep-2025	45	46.65	45	46.03	98	1,23,202.87	1,911
11-Sep-2025	46	47.5	45	45.75	155	3,91,074.81	3,984
12-Sep-2025	47.31	47.31	44	44.66	123	2,17,534.01	3,101
15-Sep-2025	45.59	45.59	44.53	44.76	125	1,85,075.94	2,735
16-Sep-2025	44.25	45.6	44.25	45.54	106	86,540.92	1,608
17-Sep-2025	46.5	46.89	45.01	45.6	175	2,72,623.1	4,446
18-Sep-2025	46.3	46.89	45.21	45.44	197	3,21,897.73	4,513

3P Land Hold.: Related NEWS

No Record Found

Invest wise with Expert advice