NSE - Free Realtime Quote INR

3P Land Holdings Ltd (3PLAND.NS)

55.25

-0.97

(-1.73%)

As of 2:03:24 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	56.22	57.88	55.00	55.25	55.25	5,570
Jan 20, 2025	58.90	59.05	55.25	56.22	56.22	16,397
Jan 17, 2025	56.85	58.19	55.42	58.16	58.16	20,208
Jan 16, 2025	55.39	55.42	53.85	55.42	55.42	14,287
Jan 15, 2025	51.55	52.80	51.00	52.79	52.79	10,154
Jan 14, 2025	51.05	51.05	49.72	50.29	50.29	17,242
Jan 13, 2025	55.00	55.00	52.34	52.34	52.34	14,983
Jan 10, 2025	57.58	58.00	54.70	55.10	55.10	15,030
Jan 9, 2025	56.50	59.94	55.01	57.58	57.58	13,024
Jan 8, 2025	59.00	59.00	57.05	57.49	57.49	8,793
Jan 7, 2025	57.00	59.47	57.00	58.25	58.25	14,332
Jan 6, 2025	59.88	62.00	57.00	59.62	59.62	14,381
Jan 3, 2025	59.70	62.90	59.11	59.88	59.88	18,913
Jan 2, 2025	62.64	62.64	61.06	61.78	61.78	9,611
Jan 1, 2025	59.90	62.87	58.00	62.64	62.64	26,651
Dec 31, 2024	58.56	61.48	58.40	59.90	59.90	14,553
Dec 30, 2024	65.80	65.80	60.63	61.48	61.48	27,910
Dec 27, 2024	66.80	66.80	62.10	63.83	63.83	16,752
Dec 26, 2024	62.11	65.21	60.50	65.21	65.21	30,605
Dec 24, 2024	64.80	64.80	61.01	62.11	62.11	26,332
Dec 23, 2024	67.17	69.90	63.79	63.89	63.89	30,877
Dec 20, 2024	67.51	70.45	67.14	67.15	67.15	61,447
Dec 19, 2024	70.68	70.68	70.68	70.68	70.68	19,390
Dec 18, 2024	81.50	82.06	74.25	74.40	74.40	405,018
Dec 17, 2024	73.00	78.16	72.48	78.16	78.16	449,333
Dec 16, 2024	66.26	71.06	66.26	71.06	71.06	397,807
Dec 13, 2024	61.30	65.50	60.47	64.60	64.60	392,268
Dec 12, 2024	56.55	59.99	55.60	59.55	59.55	77,580
Dec 11, 2024	58.50	59.99	56.00	56.58	56.58	81,003
Dec 10, 2024	60.74	61.73	57.61	58.65	58.65	127,068
Dec 9, 2024	61.48	62.49	59.11	60.54	60.54	99,785
Dec 6, 2024	61.01	63.37	60.33	60.83	60.83	97,618
Dec 5, 2024	64.53	64.81	58.43	60.04	60.04	128,699
Dec 4, 2024	66.99	67.00	61.15	62.63	62.63	100,271
Dec 3, 2024	65.00	68.37	64.00	64.90	64.90	177,726
Dec 2, 2024	63.49	67.99	62.00	64.37	64.37	439,651
Nov 29, 2024	55.51	62.12	55.51	61.81	61.81	258,875
Nov 28, 2024	57.51	59.89	54.02	56.48	56.48	428,922
Nov 27, 2024	68.50	71.66	60.03	60.03	60.03	523,964
Nov 26, 2024	58.00	66.70	58.00	66.70	66.70	1,039,653
Nov 25, 2024	48.04	56.52	47.21	55.59	55.59	385,267
Nov 22, 2024	45.80	47.92	45.00	47.10	47.10	50,247
Nov 21, 2024	46.00	46.79	44.51	45.74	45.74	16,312
Nov 19, 2024	45.51	48.00	45.51	46.11	46.11	44,786
Nov 18, 2024	49.89	49.89	45.00	46.21	46.21	53,098
Nov 14, 2024	45.00	45.70	42.50	44.59	44.59	27,460
Nov 13, 2024	45.80	45.80	43.01	44.66	44.66	19,298
Nov 12, 2024	44.55	45.00	43.50	43.80	43.80	16,608
Nov 11, 2024	45.50	45.50	42.10	43.66	43.66	15,566
Nov 8, 2024	44.99	45.50	43.00	44.32	44.32	16,136
Nov 7, 2024	42.97	43.99	42.96	43.75	43.75	11,470
Nov 6, 2024	42.40	43.54	41.25	42.96	42.96	12,960
Nov 5, 2024	42.20	43.62	41.57	42.27	42.27	10,178
Nov 4, 2024	41.00	41.80	39.00	41.57	41.57	23,045
Nov 1, 2024	40.90	40.90	39.00	40.43	40.43	6,650
Oct 31, 2024	40.19	40.95	38.71	39.35	39.35	15,510
Oct 30, 2024	38.41	40.00	38.00	39.00	39.00	5,686
Oct 29, 2024	36.62	38.45	35.89	38.41	38.41	5,999
Oct 28, 2024	37.00	37.06	36.50	36.62	36.62	8,665
Oct 25, 2024	35.88	36.55	34.05	35.30	35.30	15,397
Oct 24, 2024	35.47	36.50	34.60	35.79	35.79	5,973
Oct 23, 2024	35.00	36.49	34.61	35.47	35.47	5,612
Oct 22, 2024	37.90	37.90	34.81	34.81	34.81	11,094
Oct 21, 2024	37.01	38.67	36.61	36.65	36.65	5,384
Oct 18, 2024	37.00	38.49	36.44	36.90	36.90	10,964
Oct 17, 2024	38.49	38.50	37.50	37.58	37.58	5,903
Oct 16, 2024	37.99	39.30	37.03	38.48	38.48	6,061
Oct 15, 2024	36.51	39.50	36.51	38.38	38.38	5,656
Oct 14, 2024	39.20	39.50	36.70	38.39	38.39	13,007
Oct 11, 2024	37.01	38.76	36.01	38.04	38.04	9,461
Oct 10, 2024	37.61	38.15	36.55	37.35	37.35	6,105
Oct 9, 2024	36.30	38.05	36.30	37.61	37.61	6,567
Oct 8, 2024	38.80	38.80	35.53	37.40	37.40	2,980
Oct 7, 2024	37.94	39.49	36.50	37.07	37.07	7,371
Oct 4, 2024	38.86	38.86	36.06	37.94	37.94	8,549
Oct 3, 2024	38.00	38.96	36.00	37.92	37.92	12,333
Oct 1, 2024	36.50	39.00	36.50	37.61	37.61	6,901
Sep 30, 2024	38.00	38.00	36.54	37.31	37.31	4,428
Sep 27, 2024	39.68	39.68	36.77	37.15	37.15	9,042
Sep 26, 2024	39.89	39.90	38.33	38.71	38.71	14,674
Sep 25, 2024	39.50	40.00	37.50	38.20	38.20	6,210
Sep 24, 2024	39.52	40.00	38.25	39.00	39.00	11,211
Sep 23, 2024	40.99	41.00	39.40	40.25	40.25	6,803
Sep 20, 2024	39.70	41.49	39.00	39.95	39.95	4,429
Sep 19, 2024	40.63	41.40	39.50	39.68	39.68	5,980
Sep 18, 2024	42.00	42.99	40.50	40.63	40.63	8,361
Sep 17, 2024	44.00	44.00	40.65	41.99	41.99	15,398
Sep 16, 2024	43.62	44.25	42.50	42.79	42.79	7,387
Sep 13, 2024	42.50	44.75	42.50	43.62	43.62	7,212
Sep 12, 2024	42.51	44.50	42.51	43.53	43.53	3,866
Sep 11, 2024	43.44	44.99	42.50	43.64	43.64	7,009
Sep 10, 2024	44.54	44.54	43.05	43.85	43.85	6,254
Sep 9, 2024	43.25	45.90	42.10	45.28	45.28	18,787
Sep 6, 2024	43.85	44.87	42.52	43.90	43.90	13,362
Sep 5, 2024	45.00	45.00	43.48	44.46	44.46	10,430
Sep 4, 2024	43.10	44.25	41.70	44.14	44.14	21,892
Sep 3, 2024	43.55	44.75	42.00	42.34	42.34	7,502
Sep 2, 2024	46.00	46.00	43.15	43.45	43.45	19,481
Aug 30, 2024	43.91	45.95	42.91	45.36	45.36	13,845
Aug 29, 2024	44.36	45.30	42.30	43.91	43.91	10,706
Aug 28, 2024	45.40	46.40	43.70	44.36	44.36	10,863
Aug 27, 2024	44.25	46.70	44.00	45.73	45.73	17,995
Aug 26, 2024	48.50	48.50	45.40	45.66	45.66	13,273
Aug 23, 2024	47.04	47.07	45.21	46.84	46.84	40,534
Aug 22, 2024	43.70	44.83	42.25	44.83	44.83	35,668
Aug 21, 2024	40.77	43.60	40.77	42.70	42.70	15,381
Aug 20, 2024	42.00	43.55	42.00	42.32	42.32	18,099
Aug 19, 2024	43.85	43.85	40.50	42.92	42.92	21,404
Aug 16, 2024	39.47	43.40	39.47	41.96	41.96	25,253
Aug 14, 2024	44.30	44.30	41.55	41.55	41.55	20,112
Aug 13, 2024	47.70	47.70	43.74	43.74	43.74	27,484
Aug 12, 2024	51.00	51.00	45.63	46.05	46.05	262,167
Aug 9, 2024	55.54	56.15	50.11	51.14	51.14	1,388,517
Aug 8, 2024	42.50	46.84	41.01	46.84	46.84	211,553
Aug 7, 2024	38.70	39.49	37.12	39.04	39.04	156,475
Aug 6, 2024	39.00	39.00	35.53	37.57	37.57	88,692
Aug 5, 2024	37.25	38.59	35.80	37.33	37.33	72,767
Aug 2, 2024	37.27	37.69	35.98	37.25	37.25	60,311
Aug 1, 2024	37.55	37.75	36.51	37.27	37.27	61,790
Jul 31, 2024	38.40	39.00	36.00	37.17	37.17	92,754
Jul 30, 2024	37.00	38.65	37.00	37.62	37.62	75,279
Jul 29, 2024	38.00	39.59	36.62	36.95	36.95	65,701
Jul 26, 2024	39.10	39.64	36.90	37.16	37.16	81,114
Jul 25, 2024	40.00	40.00	37.40	37.93	37.93	72,313
Jul 24, 2024	34.50	38.20	34.49	37.34	37.34	98,332
Jul 23, 2024	39.40	39.40	33.40	34.78	34.78	49,689
Jul 22, 2024	35.85	38.87	35.21	37.12	37.12	38,479
Jul 19, 2024	36.75	37.39	34.92	35.34	35.34	27,479
Jul 18, 2024	37.67	38.59	37.11	37.34	37.34	12,583
Jul 16, 2024	38.70	38.70	37.20	37.67	37.67	10,480
Jul 15, 2024	38.79	38.79	37.10	38.13	38.13	19,459
Jul 12, 2024	38.79	38.79	37.00	37.77	37.77	27,332
Jul 11, 2024	37.20	37.20	36.51	37.10	37.10	14,331
Jul 10, 2024	37.10	38.15	36.02	36.79	36.79	14,757
Jul 9, 2024	38.77	38.79	37.20	37.73	37.73	23,708
Jul 8, 2024	37.60	38.80	36.82	37.87	37.87	27,985
Jul 5, 2024	38.14	39.00	36.11	37.60	37.60	52,137
Jul 4, 2024	34.31	38.39	34.31	37.54	37.54	39,615
Jul 3, 2024	38.40	38.50	36.45	36.62	36.62	38,731
Jul 2, 2024	37.99	40.00	34.16	38.09	38.09	64,375
Jul 1, 2024	38.35	38.49	37.00	37.62	37.62	57,276
Jun 28, 2024	40.00	41.52	37.20	38.39	38.39	263,449
Jun 27, 2024	36.33	38.06	36.10	38.06	38.06	218,086
Jun 26, 2024	31.50	34.60	31.30	34.60	34.60	109,154
Jun 25, 2024	31.00	32.39	30.91	31.46	31.46	23,909
Jun 24, 2024	32.80	32.81	29.08	31.01	31.01	47,683
Jun 21, 2024	30.98	31.99	30.00	31.37	31.37	31,197
Jun 20, 2024	30.10	30.99	30.10	30.25	30.25	19,068
Jun 19, 2024	31.08	31.49	30.42	30.67	30.67	6,025
Jun 18, 2024	31.99	31.99	29.80	30.47	30.47	10,582
Jun 14, 2024	31.95	31.99	30.41	31.05	31.05	14,885
Jun 13, 2024	31.40	31.95	30.31	31.40	31.40	12,855
Jun 12, 2024	31.65	31.65	30.45	31.40	31.40	6,202
Jun 11, 2024	31.59	32.55	30.66	30.90	30.90	13,350
Jun 10, 2024	29.65	32.15	29.65	30.97	30.97	7,838
Jun 7, 2024	29.25	30.50	29.10	30.30	30.30	19,141
Jun 6, 2024	29.00	30.40	29.00	29.70	29.70	4,723
Jun 5, 2024	27.80	29.90	27.80	29.60	29.60	16,184
Jun 4, 2024	29.35	30.85	29.00	29.15	29.15	17,442
Jun 3, 2024	31.75	31.80	29.10	30.15	30.15	15,753
May 31, 2024	30.00	30.60	29.15	30.30	30.30	19,327
May 30, 2024	31.20	31.20	29.30	29.80	29.80	13,911
May 29, 2024	30.30	31.05	29.35	30.80	30.80	11,640
May 28, 2024	32.25	32.25	29.70	30.30	30.30	21,572
May 27, 2024	29.50	32.00	29.50	31.25	31.25	21,215
May 24, 2024	30.25	32.35	30.25	30.50	30.50	13,044
May 23, 2024	30.75	32.20	30.15	30.90	30.90	8,896
May 22, 2024	31.35	31.35	30.05	30.75	30.75	3,792
May 21, 2024	29.25	31.50	29.25	30.65	30.65	16,370
May 17, 2024	31.40	31.75	29.65	30.00	30.00	3,075
May 16, 2024	31.10	31.70	30.00	30.80	30.80	8,810
May 15, 2024	30.20	31.60	30.20	31.10	31.10	6,330
May 14, 2024	30.90	30.90	29.25	30.10	30.10	4,148
May 13, 2024	29.90	29.90	29.05	29.75	29.75	5,019
May 10, 2024	29.65	30.60	29.65	29.90	29.90	1,476
May 9, 2024	30.05	30.70	28.55	29.15	29.15	14,886
May 8, 2024	30.80	30.80	29.85	30.05	30.05	8,164
May 7, 2024	31.25	31.90	29.70	30.20	30.20	6,474
May 6, 2024	32.30	32.70	31.20	31.25	31.25	15,399
May 3, 2024	33.20	33.55	32.55	32.85	32.85	5,969
May 2, 2024	33.30	33.30	32.05	32.70	32.70	16,319
Apr 30, 2024	29.50	32.00	29.50	32.00	32.00	17,943
Apr 29, 2024	31.00	31.00	29.65	30.50	30.50	4,626
Apr 26, 2024	31.50	31.50	29.30	29.70	29.70	4,535
Apr 25, 2024	30.45	30.45	29.25	30.05	30.05	14,232
Apr 24, 2024	31.50	31.70	30.10	30.45	30.45	5,502
Apr 23, 2024	31.25	31.90	29.75	30.75	30.75	12,791
Apr 22, 2024	30.80	31.50	30.00	31.30	31.30	3,097
Apr 19, 2024	31.10	31.85	30.00	30.80	30.80	4,358
Apr 18, 2024	31.90	32.35	29.75	31.10	31.10	7,644
Apr 16, 2024	30.80	31.40	30.20	30.85	30.85	6,758
Apr 15, 2024	32.35	32.35	30.75	30.80	30.80	15,653
Apr 12, 2024	31.35	33.30	31.35	32.35	32.35	10,920
Apr 10, 2024	33.05	34.70	32.20	32.85	32.85	10,315
Apr 9, 2024	34.50	35.40	33.60	33.70	33.70	9,322
Apr 8, 2024	34.60	35.95	32.60	33.75	33.75	10,944
Apr 5, 2024	33.45	34.25	33.00	34.25	34.25	24,845
Apr 4, 2024	32.65	32.65	31.80	32.65	32.65	10,402
Apr 3, 2024	31.05	31.10	30.55	31.10	31.10	9,180
Apr 2, 2024	29.65	29.70	29.20	29.65	29.65	4,065
Apr 1, 2024	28.15	28.35	26.45	28.30	28.30	4,641
Mar 28, 2024	28.40	28.40	27.00	27.00	27.00	13,975
Mar 27, 2024	28.80	28.80	27.45	28.40	28.40	15,769
Mar 26, 2024	30.55	30.55	28.90	28.90	28.90	4,897
Mar 22, 2024	30.80	30.80	29.50	30.40	30.40	7,742
Mar 21, 2024	31.15	31.15	29.00	30.80	30.80	2,443
Mar 20, 2024	31.45	31.45	29.00	29.75	29.75	4,758
Mar 19, 2024	29.25	30.60	29.20	30.35	30.35	3,673
Mar 18, 2024	28.00	29.20	28.00	29.20	29.20	5,842
Mar 15, 2024	28.10	29.40	26.60	27.85	27.85	9,966
Mar 14, 2024	27.00	28.75	26.05	28.00	28.00	17,301
Mar 13, 2024	27.40	29.50	27.40	27.40	27.40	9,351
Mar 12, 2024	29.85	31.15	28.80	28.85	28.85	10,906
Mar 11, 2024	30.10	32.00	29.15	30.30	30.30	5,029
Mar 7, 2024	31.85	32.20	30.25	30.65	30.65	5,479
Mar 6, 2024	33.10	33.10	31.00	31.85	31.85	7,475
Mar 5, 2024	33.00	33.40	31.60	32.45	32.45	7,512
Mar 4, 2024	33.50	33.75	31.80	32.30	32.30	15,455
Mar 1, 2024	31.50	33.75	31.50	33.05	33.05	12,208
Feb 29, 2024	32.50	33.90	31.05	32.15	32.15	5,143
Feb 28, 2024	33.60	34.00	32.10	32.50	32.50	6,281
Feb 27, 2024	33.95	33.95	32.10	33.60	33.60	3,299
Feb 26, 2024	34.40	34.40	32.70	33.00	33.00	8,372
Feb 23, 2024	34.00	34.95	33.10	34.40	34.40	7,256
Feb 22, 2024	35.00	35.00	33.55	34.30	34.30	8,485
Feb 21, 2024	36.00	36.00	33.80	35.00	35.00	15,686
Feb 20, 2024	36.95	36.95	35.00	35.20	35.20	12,513
Feb 19, 2024	34.65	36.35	33.30	35.95	35.95	20,290
Feb 16, 2024	34.50	35.70	33.10	34.65	34.65	5,810
Feb 15, 2024	34.80	34.80	33.80	34.75	34.75	7,757
Feb 14, 2024	33.25	34.50	32.15	33.65	33.65	15,335
Feb 13, 2024	35.70	35.70	32.50	33.80	33.80	11,644
Feb 12, 2024	37.00	37.00	33.90	34.20	34.20	9,417
Feb 9, 2024	37.50	37.50	35.15	35.60	35.60	20,705
Feb 8, 2024	38.25	38.25	36.25	36.90	36.90	33,422
Feb 7, 2024	39.00	39.40	37.00	38.15	38.15	31,031
Feb 6, 2024	39.90	40.00	37.20	38.35	38.35	17,742
Feb 5, 2024	40.00	40.00	38.00	39.15	39.15	39,863
Feb 2, 2024	37.05	38.90	36.00	38.10	38.10	43,206
Feb 1, 2024	39.65	39.70	36.55	37.05	37.05	21,469
Jan 31, 2024	38.50	38.50	37.00	37.95	37.95	23,319
Jan 30, 2024	37.40	38.00	36.70	37.75	37.75	107,398
Jan 29, 2024	34.15	36.65	34.00	36.20	36.20	87,317
Jan 25, 2024	36.10	37.35	34.70	34.95	34.95	55,178
Jan 24, 2024	35.55	37.00	35.50	36.50	36.50	35,396
Jan 23, 2024	39.25	39.25	35.55	35.55	35.55	63,628

5527.T property technologies Inc.

999.00

0.00%

AURUM.BO Aurum PropTech Limited

245.75

+2.48%

DBRG DigitalBridge Group, Inc.

11.28

+0.53%

OPEN Opendoor Technologies Inc.

1.4400

-6.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

3P Land Holdings Ltd (3PLAND.NS)

Related Tickers