Pine Labs Limited (BOM:544606)
India
· Delayed Price · Currency is INR 176.70
+1.95 (1.12%)
At close: Mar 6, 2026
Pine Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 174.75 | 179.95 | 174.25 | 176.70 | 176.70 | 1.12% | 91,545 |
| Mar 5, 2026 | 171.85 | 175.50 | 168.00 | 174.75 | 174.75 | 1.04% | 306,745 |
| Mar 4, 2026 | 177.95 | 178.20 | 169.80 | 172.95 | 172.95 | -4.76% | 173,811 |
| Mar 2, 2026 | 170.15 | 188.85 | 170.15 | 181.60 | 181.60 | -4.62% | 301,260 |
| Feb 27, 2026 | 188.05 | 194.05 | 186.15 | 190.40 | 190.40 | 0.16% | 51,167 |
| Feb 26, 2026 | 199.55 | 200.00 | 189.00 | 190.10 | 190.10 | -4.38% | 140,332 |
| Feb 25, 2026 | 203.25 | 206.80 | 198.20 | 198.80 | 198.80 | -2.17% | 865,456 |
| Feb 24, 2026 | 206.85 | 210.15 | 202.70 | 203.20 | 203.20 | -2.59% | 82,319 |
| Feb 23, 2026 | 202.75 | 210.55 | 200.35 | 208.60 | 208.60 | 3.24% | 221,403 |
| Feb 20, 2026 | 205.05 | 211.75 | 201.15 | 202.05 | 202.05 | -2.53% | 1,075,898 |
| Feb 19, 2026 | 205.00 | 208.95 | 201.75 | 207.30 | 207.30 | 2.37% | 86,190 |
| Feb 18, 2026 | 201.55 | 206.60 | 201.55 | 202.50 | 202.50 | 0.12% | 242,617 |
| Feb 17, 2026 | 201.60 | 206.55 | 200.25 | 202.25 | 202.25 | -0.17% | 4,284,180 |
| Feb 16, 2026 | 205.95 | 205.95 | 198.80 | 202.60 | 202.60 | 0.77% | 80,650 |
| Feb 13, 2026 | 203.40 | 204.55 | 199.50 | 201.05 | 201.05 | -1.16% | 93,185 |
| Feb 12, 2026 | 208.70 | 208.75 | 192.95 | 203.40 | 203.40 | -2.45% | 234,748 |
| Feb 11, 2026 | 210.00 | 215.40 | 207.30 | 208.50 | 208.50 | -2.27% | 76,634 |
| Feb 10, 2026 | 213.45 | 215.00 | 207.20 | 213.35 | 213.35 | -1.30% | 504,505 |
| Feb 9, 2026 | 218.30 | 222.20 | 214.30 | 216.15 | 216.15 | -0.94% | 60,672 |
| Feb 6, 2026 | 219.65 | 226.30 | 217.10 | 218.20 | 218.20 | -0.46% | 85,711 |
| Feb 5, 2026 | 223.05 | 226.85 | 218.65 | 219.20 | 219.20 | -2.71% | 64,602 |
| Feb 4, 2026 | 225.25 | 227.45 | 223.55 | 225.30 | 225.30 | 0.72% | 18,337 |
| Feb 3, 2026 | 225.70 | 229.00 | 222.15 | 223.70 | 223.70 | 0.95% | 52,115 |
| Feb 2, 2026 | 223.05 | 226.40 | 219.30 | 221.60 | 221.60 | -1.84% | 52,975 |
| Feb 1, 2026 | 225.80 | 229.55 | 220.10 | 225.75 | 225.75 | -1.12% | 67,026 |
| Jan 30, 2026 | 223.45 | 230.45 | 219.60 | 228.30 | 228.30 | 1.76% | 174,972 |
| Jan 29, 2026 | 233.15 | 237.40 | 223.00 | 224.35 | 224.35 | -2.65% | 114,196 |
| Jan 28, 2026 | 229.05 | 245.00 | 226.40 | 230.45 | 230.45 | 0.68% | 247,608 |
| Jan 27, 2026 | 243.80 | 243.80 | 226.60 | 228.90 | 228.90 | -4.64% | 54,423 |
| Jan 23, 2026 | 236.10 | 244.75 | 231.70 | 240.05 | 240.05 | -1.05% | 168,951 |
| Jan 22, 2026 | 237.20 | 244.50 | 233.75 | 242.60 | 242.60 | 1.55% | 127,359 |
| Jan 21, 2026 | 225.90 | 244.80 | 222.50 | 238.90 | 238.90 | 4.71% | 121,943 |
| Jan 20, 2026 | 240.55 | 240.55 | 225.35 | 228.15 | 228.15 | -5.19% | 83,525 |
| Jan 19, 2026 | 240.00 | 242.30 | 237.90 | 240.65 | 240.65 | 1.69% | 65,034 |
| Jan 16, 2026 | 224.05 | 241.40 | 224.05 | 236.65 | 236.65 | 4.41% | 261,939 |
| Jan 14, 2026 | 212.55 | 232.60 | 212.55 | 226.65 | 226.65 | 5.27% | 258,155 |
| Jan 13, 2026 | 217.10 | 222.00 | 214.75 | 215.30 | 215.30 | -1.69% | 21,205 |
| Jan 12, 2026 | 222.15 | 223.00 | 216.85 | 219.00 | 219.00 | -1.82% | 26,051 |
| Jan 9, 2026 | 225.40 | 231.35 | 222.00 | 223.05 | 223.05 | -3.06% | 50,892 |
| Jan 8, 2026 | 234.65 | 236.65 | 228.45 | 230.10 | 230.10 | -2.38% | 29,867 |
| Jan 7, 2026 | 238.25 | 239.55 | 235.30 | 235.70 | 235.70 | -2.14% | 33,230 |
| Jan 6, 2026 | 232.65 | 242.80 | 232.65 | 240.85 | 240.85 | 1.73% | 50,915 |
| Jan 5, 2026 | 232.90 | 238.25 | 232.60 | 236.75 | 236.75 | 0.59% | 30,346 |
| Jan 2, 2026 | 234.00 | 236.80 | 233.55 | 235.35 | 235.35 | 0.06% | 50,782 |
| Jan 1, 2026 | 239.75 | 239.75 | 234.50 | 235.20 | 235.20 | -1.77% | 30,423 |
| Dec 31, 2025 | 233.10 | 241.00 | 233.10 | 239.45 | 239.45 | 1.79% | 73,048 |
| Dec 30, 2025 | 233.70 | 236.75 | 233.70 | 235.25 | 235.25 | -0.13% | 36,704 |
| Dec 29, 2025 | 236.35 | 237.50 | 234.50 | 235.55 | 235.55 | -0.84% | 93,171 |
| Dec 26, 2025 | 232.90 | 239.60 | 232.90 | 237.55 | 237.55 | 1.24% | 81,249 |
| Dec 24, 2025 | 239.15 | 251.55 | 233.75 | 234.65 | 234.65 | 0.30% | 564,116 |
| Dec 23, 2025 | 235.55 | 237.90 | 231.85 | 233.95 | 233.95 | 0.13% | 115,302 |
| Dec 22, 2025 | 240.05 | 241.60 | 231.20 | 233.65 | 233.65 | -3.85% | 129,867 |
| Dec 19, 2025 | 223.25 | 245.90 | 223.25 | 243.00 | 243.00 | 8.58% | 191,719 |
| Dec 18, 2025 | 222.75 | 226.40 | 221.55 | 223.80 | 223.80 | -0.64% | 30,067 |
| Dec 17, 2025 | 227.30 | 227.35 | 219.60 | 225.25 | 225.25 | -0.84% | 133,869 |
| Dec 16, 2025 | 229.10 | 233.30 | 225.05 | 227.15 | 227.15 | -1.86% | 146,181 |
| Dec 15, 2025 | 233.15 | 237.25 | 230.25 | 231.45 | 231.45 | -2.38% | 155,920 |
| Dec 12, 2025 | 238.75 | 242.10 | 236.05 | 237.10 | 237.10 | -1.62% | 313,105 |
| Dec 11, 2025 | 240.55 | 242.35 | 238.20 | 241.00 | 241.00 | -0.52% | 1,814,094 |
| Dec 10, 2025 | 244.90 | 245.90 | 240.25 | 242.25 | 242.25 | -0.08% | 649,693 |
| Dec 9, 2025 | 240.80 | 244.00 | 236.90 | 242.45 | 242.45 | 0.69% | 258,551 |
| Dec 8, 2025 | 242.70 | 248.15 | 239.00 | 240.80 | 240.80 | -2.86% | 286,033 |
| Dec 5, 2025 | 242.30 | 251.05 | 241.70 | 247.90 | 247.90 | 2.46% | 593,548 |
| Dec 4, 2025 | 250.00 | 253.90 | 235.20 | 241.95 | 241.95 | -2.28% | 955,417 |
| Dec 3, 2025 | 251.00 | 254.45 | 245.50 | 247.60 | 247.60 | -0.84% | 458,678 |
| Dec 2, 2025 | 245.00 | 254.40 | 242.00 | 249.70 | 249.70 | 1.65% | 298,633 |
| Dec 1, 2025 | 248.60 | 249.45 | 241.55 | 245.65 | 245.65 | -1.60% | 185,754 |
| Nov 28, 2025 | 240.35 | 252.70 | 239.40 | 249.65 | 249.65 | 3.16% | 485,481 |
| Nov 27, 2025 | 240.55 | 242.90 | 239.75 | 242.00 | 242.00 | 0.58% | 265,833 |
| Nov 26, 2025 | 245.25 | 245.25 | 239.40 | 240.60 | 240.60 | -2.23% | 411,190 |
| Nov 25, 2025 | 231.75 | 248.45 | 231.75 | 246.10 | 246.10 | 5.37% | 728,176 |
| Nov 24, 2025 | 231.45 | 236.35 | 231.00 | 233.55 | 233.55 | -1.08% | 335,004 |
| Nov 21, 2025 | 235.45 | 242.70 | 235.00 | 236.10 | 236.10 | -1.32% | 559,678 |
| Nov 20, 2025 | 238.95 | 241.75 | 235.30 | 239.25 | 239.25 | -1.18% | 841,294 |
| Nov 19, 2025 | 238.60 | 245.00 | 237.50 | 242.10 | 242.10 | 0.50% | 1,442,561 |
| Nov 18, 2025 | 240.50 | 250.00 | 236.70 | 240.90 | 240.90 | 0.19% | 1,393,036 |
| Nov 17, 2025 | 253.05 | 261.85 | 238.00 | 240.45 | 240.45 | -4.32% | 4,989,312 |