Price Data Selection & Download
3P Land Holdings Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5514 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore 3PLAND Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹82.06
December 18, 2024
NSE Exchange
Share Price All Time Low
₹1.11
February 05, 2003
NSE Exchange
Highest Volume Trading Day
1,388,517
August 09, 2024 • ₹51.14
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
3PLAND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹30.50 | ₹32.16 | ₹30.50 | ₹31.71 | 2,228 |
| 2026-05-26 | ₹31.00 | ₹31.35 | ₹30.20 | ₹30.83 | 5,161 |
| 2026-05-25 | ₹31.29 | ₹31.29 | ₹30.05 | ₹30.87 | 21,429 |
| 2026-05-22 | ₹31.50 | ₹32.55 | ₹30.41 | ₹31.29 | 4,642 |
| 2026-05-21 | ₹32.70 | ₹32.70 | ₹31.00 | ₹31.66 | 6,646 |
| 2026-05-20 | ₹32.50 | ₹32.90 | ₹31.36 | ₹32.49 | 8,692 |
| 2026-05-19 | ₹33.80 | ₹34.00 | ₹32.01 | ₹32.49 | 8,462 |
| 2026-05-18 | ₹31.94 | ₹33.95 | ₹31.36 | ₹33.52 | 4,721 |
| 2026-05-15 | ₹32.62 | ₹35.98 | ₹31.50 | ₹31.94 | 22,179 |
| 2026-05-14 | ₹33.02 | ₹33.02 | ₹32.52 | ₹32.62 | 2,952 |
| 2026-05-13 | ₹34.00 | ₹35.20 | ₹33.35 | ₹33.49 | 6,511 |
| 2026-05-12 | ₹33.12 | ₹34.55 | ₹32.80 | ₹33.50 | 3,448 |
| 2026-05-11 | ₹34.61 | ₹36.90 | ₹31.51 | ₹32.80 | 17,137 |
| 2026-05-08 | ₹36.05 | ₹36.30 | ₹34.00 | ₹36.18 | 6,600 |
| 2026-05-07 | ₹35.08 | ₹36.50 | ₹35.00 | ₹36.00 | 2,186 |
| 2026-05-06 | ₹34.50 | ₹35.80 | ₹34.50 | ₹35.25 | 1,079 |
| 2026-05-05 | ₹34.25 | ₹35.00 | ₹33.87 | ₹34.48 | 2,713 |
| 2026-05-04 | ₹35.74 | ₹36.28 | ₹33.00 | ₹34.25 | 1,973 |
| 2026-04-30 | ₹33.99 | ₹35.75 | ₹33.99 | ₹35.02 | 1,798 |
| 2026-04-29 | ₹35.99 | ₹37.40 | ₹34.02 | ₹35.49 | 2,843 |
| 2026-04-28 | ₹35.70 | ₹36.45 | ₹35.05 | ₹35.99 | 4,668 |
| 2026-04-27 | ₹35.30 | ₹36.00 | ₹34.40 | ₹35.99 | 2,206 |
| 2026-04-24 | ₹36.00 | ₹36.00 | ₹34.00 | ₹35.15 | 1,390 |
| 2026-04-23 | ₹36.27 | ₹36.27 | ₹35.20 | ₹35.68 | 3,821 |
| 2026-04-22 | ₹35.25 | ₹36.45 | ₹35.10 | ₹36.29 | 1,846 |
| 2026-04-21 | ₹34.41 | ₹35.49 | ₹34.32 | ₹35.15 | 2,825 |
| 2026-04-20 | ₹36.40 | ₹36.40 | ₹33.25 | ₹34.71 | 16,683 |
| 2026-04-17 | ₹36.10 | ₹37.00 | ₹35.20 | ₹36.25 | 5,965 |
| 2026-04-16 | ₹36.29 | ₹36.50 | ₹35.30 | ₹35.99 | 5,469 |
| 2026-04-15 | ₹35.20 | ₹36.40 | ₹35.00 | ₹36.29 | 3,422 |
| 2026-04-13 | ₹32.41 | ₹36.00 | ₹32.41 | ₹35.59 | 1,464 |
| 2026-04-10 | ₹35.20 | ₹35.55 | ₹34.10 | ₹35.35 | 3,905 |
| 2026-04-09 | ₹34.89 | ₹35.20 | ₹34.00 | ₹35.05 | 2,013 |
| 2026-04-08 | ₹34.20 | ₹36.10 | ₹34.06 | ₹34.66 | 6,928 |
| 2026-04-07 | ₹32.40 | ₹34.21 | ₹32.27 | ₹33.82 | 3,750 |
| 2026-04-06 | ₹31.00 | ₹34.00 | ₹31.00 | ₹32.43 | 3,936 |
| 2026-04-02 | ₹31.50 | ₹32.90 | ₹30.03 | ₹32.48 | 1,781 |
| 2026-04-01 | ₹29.50 | ₹33.00 | ₹29.50 | ₹31.46 | 3,834 |
| 2026-03-30 | ₹30.99 | ₹30.99 | ₹28.51 | ₹29.50 | 5,933 |
| 2026-03-27 | ₹30.85 | ₹31.14 | ₹28.54 | ₹28.72 | 28,765 |
| 2026-03-25 | ₹31.02 | ₹32.75 | ₹30.03 | ₹31.14 | 1,937 |
| 2026-03-24 | ₹31.57 | ₹32.50 | ₹30.01 | ₹30.92 | 261 |
| 2026-03-23 | ₹32.00 | ₹32.59 | ₹30.75 | ₹31.57 | 1,485 |
| 2026-03-20 | ₹30.00 | ₹32.59 | ₹30.00 | ₹32.36 | 665 |
| 2026-03-19 | ₹32.20 | ₹32.60 | ₹31.59 | ₹32.15 | 4,630 |
| 2026-03-18 | ₹30.24 | ₹32.40 | ₹29.55 | ₹32.05 | 4,971 |
| 2026-03-17 | ₹29.71 | ₹30.24 | ₹29.50 | ₹29.53 | 878 |
| 2026-03-16 | ₹29.15 | ₹30.98 | ₹28.51 | ₹29.51 | 28,870 |
| 2026-03-13 | ₹31.25 | ₹31.65 | ₹30.25 | ₹30.94 | 1,278 |
| 2026-03-12 | ₹31.18 | ₹32.00 | ₹30.40 | ₹31.22 | 1,006 |
| 2026-03-11 | ₹31.25 | ₹31.40 | ₹30.50 | ₹31.36 | 9,478 |
| 2026-03-10 | ₹33.99 | ₹33.99 | ₹30.12 | ₹31.20 | 3,949 |
| 2026-03-09 | ₹30.00 | ₹30.75 | ₹29.35 | ₹30.31 | 37,067 |
| 2026-03-06 | ₹31.00 | ₹31.00 | ₹30.80 | ₹30.99 | 2,938 |
| 2026-03-05 | ₹31.00 | ₹31.98 | ₹30.16 | ₹31.51 | 6,572 |
| 2026-03-04 | ₹31.00 | ₹31.37 | ₹29.00 | ₹31.07 | 5,800 |
| 2026-03-02 | ₹34.89 | ₹34.89 | ₹30.70 | ₹31.40 | 38,006 |
| 2026-02-27 | ₹34.45 | ₹34.45 | ₹32.25 | ₹32.68 | 6,580 |
| 2026-02-26 | ₹34.60 | ₹35.00 | ₹33.61 | ₹33.68 | 994 |
| 2026-02-25 | ₹34.00 | ₹34.30 | ₹33.70 | ₹34.19 | 1,156 |
| 2026-02-24 | ₹34.40 | ₹34.40 | ₹33.73 | ₹33.77 | 1,467 |
| 2026-02-23 | ₹33.60 | ₹35.70 | ₹33.60 | ₹34.40 | 1,033 |
| 2026-02-20 | ₹34.00 | ₹35.39 | ₹33.60 | ₹34.52 | 1,694 |
| 2026-02-19 | ₹35.40 | ₹35.50 | ₹34.02 | ₹34.62 | 739 |
| 2026-02-18 | ₹35.15 | ₹36.64 | ₹33.81 | ₹35.68 | 2,057 |
| 2026-02-17 | ₹36.79 | ₹36.79 | ₹33.78 | ₹35.15 | 1,773 |
| 2026-02-16 | ₹34.00 | ₹34.69 | ₹31.70 | ₹34.39 | 2,639 |
| 2026-02-13 | ₹34.75 | ₹34.75 | ₹32.80 | ₹34.70 | 657 |
| 2026-02-12 | ₹34.98 | ₹35.20 | ₹34.03 | ₹34.48 | 1,821 |
| 2026-02-11 | ₹35.03 | ₹36.50 | ₹34.41 | ₹34.98 | 3,227 |
| 2026-02-10 | ₹35.49 | ₹35.49 | ₹34.50 | ₹35.17 | 2,747 |
| 2026-02-09 | ₹34.56 | ₹36.15 | ₹34.06 | ₹35.49 | 9,291 |
| 2026-02-06 | ₹35.40 | ₹35.96 | ₹34.50 | ₹34.56 | 1,133 |
| 2026-02-05 | ₹36.20 | ₹36.40 | ₹34.65 | ₹35.13 | 5,739 |
| 2026-02-04 | ₹34.50 | ₹35.00 | ₹34.46 | ₹34.65 | 5,093 |
| 2026-02-03 | ₹34.80 | ₹36.00 | ₹34.02 | ₹34.49 | 7,713 |
| 2026-02-02 | ₹34.60 | ₹34.73 | ₹32.72 | ₹34.38 | 2,118 |
| 2026-02-01 | ₹36.49 | ₹36.49 | ₹32.71 | ₹34.56 | 6,646 |
| 2026-01-30 | ₹34.40 | ₹36.20 | ₹34.40 | ₹35.37 | 3,890 |
| 2026-01-29 | ₹34.61 | ₹36.49 | ₹34.61 | ₹34.95 | 2,211 |
| 2026-01-28 | ₹36.78 | ₹36.78 | ₹33.41 | ₹35.34 | 2,300 |
| 2026-01-27 | ₹34.29 | ₹36.00 | ₹33.40 | ₹34.73 | 5,332 |
| 2026-01-23 | ₹36.80 | ₹36.80 | ₹34.80 | ₹35.03 | 1,942 |
| 2026-01-22 | ₹33.89 | ₹36.26 | ₹33.89 | ₹35.13 | 1,780 |
| 2026-01-21 | ₹36.16 | ₹37.79 | ₹34.06 | ₹34.76 | 3,364 |
| 2026-01-20 | ₹36.00 | ₹36.40 | ₹35.10 | ₹36.16 | 1,736 |
| 2026-01-19 | ₹35.51 | ₹36.60 | ₹35.51 | ₹36.23 | 1,552 |
| 2026-01-16 | ₹36.13 | ₹37.94 | ₹36.00 | ₹36.33 | 6,062 |
| 2026-01-14 | ₹37.45 | ₹39.70 | ₹36.20 | ₹37.27 | 3,935 |
| 2026-01-13 | ₹35.60 | ₹39.89 | ₹35.50 | ₹37.51 | 6,852 |
| 2026-01-12 | ₹36.37 | ₹37.30 | ₹36.37 | ₹37.00 | 1,028 |
| 2026-01-09 | ₹36.05 | ₹37.50 | ₹36.05 | ₹36.37 | 2,395 |
| 2026-01-08 | ₹37.00 | ₹37.49 | ₹36.66 | ₹36.68 | 3,965 |
| 2026-01-07 | ₹37.05 | ₹37.75 | ₹36.30 | ₹37.40 | 5,039 |
| 2026-01-06 | ₹36.81 | ₹37.75 | ₹36.81 | ₹37.05 | 1,924 |
| 2026-01-05 | ₹37.80 | ₹38.50 | ₹36.81 | ₹37.17 | 2,653 |
| 2026-01-02 | ₹37.74 | ₹37.85 | ₹36.75 | ₹37.69 | 3,067 |
| 2026-01-01 | ₹37.20 | ₹37.90 | ₹35.91 | ₹37.39 | 5,262 |
3P Land Holdings Share Price Performance Analysis (Jan 2003 - May 2026)
3PLAND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.19%
₹37.39 → ₹31.71
Year to Date
Price Volatility
6.32%
Low Volatility
Year to Date
Average Daily Volume
5,371
Year to Date Average
NSE Exchange
3P Land Holdings Share Price History – Frequently Asked Questions
Common questions about 3PLAND historical data and records. For live price, key ratios and fundamentals, see 3PLAND share price screener.
What is the all-time high share price of 3P Land Holdings (3PLAND)?
The all-time high share price of 3P Land Holdings was ₹82.06 recorded on December 18, 2024 on the NSE exchange.
What is the all-time low share price of 3P Land Holdings (3PLAND)?
The all-time low share price of 3P Land Holdings was ₹1.11 recorded on February 05, 2003 on the NSE exchange.
How can I download 3PLAND historical share price data?
You can download 3P Land Holdings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for 3PLAND shares?
The highest trading volume day for 3P Land Holdings was 1,388,517 shares traded on August 09, 2024 on the NSE exchange, with share price at ₹51.14.