Skip to main content
Pine Labs Limited (BOM:544606)
India flag India · Delayed Price · Currency is INR
205.60
+5.55 (2.77%)
At close: Apr 28, 2026

Pine Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026201.10207.95198.35205.60205.602.77%439,448
Apr 27, 2026199.80201.25195.35200.05200.052.25%336,250
Apr 24, 2026196.70199.00191.80195.65195.65-0.53%689,923
Apr 23, 2026195.50199.10194.80196.70196.70-0.58%115,727
Apr 22, 2026198.95214.15194.95197.85197.851.18%952,818
Apr 21, 2026192.70197.00192.70195.55195.550.75%76,027
Apr 20, 2026193.75196.50190.40194.10194.100.10%114,136
Apr 17, 2026189.75198.85187.20193.90193.902.40%107,365
Apr 16, 2026186.65191.95183.30189.35189.353.10%174,449
Apr 15, 2026179.25184.95179.25183.65183.652.57%238,884
Apr 13, 2026174.10186.75170.00179.05179.050.79%241,594
Apr 10, 2026171.15179.25169.00177.65177.654.32%271,414
Apr 9, 2026170.15175.95169.70170.30170.30-2.63%118,402
Apr 8, 2026164.05188.00161.75174.90174.9011.37%898,213
Apr 7, 2026156.00159.85153.35157.05157.050.67%65,174
Apr 6, 2026152.55156.75151.80156.00156.002.33%51,362
Apr 2, 2026155.00156.55152.00152.45152.45-2.65%32,190
Apr 1, 2026156.55160.05155.80156.60156.600.48%102,264
Mar 30, 2026158.60158.80151.15155.85155.85-3.50%251,488
Mar 27, 2026164.60167.35156.05161.50161.50-1.70%74,478
Mar 25, 2026165.85172.35163.55164.30164.30-1.17%112,854
Mar 24, 2026166.80167.15159.80166.25166.253.71%38,490
Mar 23, 2026162.10166.65158.50160.30160.30-2.55%82,650
Mar 20, 2026176.70176.70163.60164.50164.50-2.17%32,419
Mar 19, 2026171.35171.35165.35168.15168.15-1.87%30,088
Mar 18, 2026155.80172.30155.80171.35171.356.40%108,148
Mar 17, 2026165.20165.20160.25161.05161.05-1.23%29,925
Mar 16, 2026159.65164.55158.40163.05163.052.23%81,885
Mar 13, 2026165.20165.20158.60159.50159.50-3.33%79,101
Mar 12, 2026167.90168.90164.05165.00165.00-3.65%48,979
Mar 11, 2026172.00173.05168.50171.25171.25-0.67%38,821
Mar 10, 2026178.05178.50171.55172.40172.40-1.20%63,130
Mar 9, 2026170.20175.70167.30174.50174.50-1.25%142,182
Mar 6, 2026174.75179.95174.25176.70176.701.12%91,545
Mar 5, 2026171.85175.50168.00174.75174.751.04%306,745
Mar 4, 2026177.95178.20169.80172.95172.95-4.76%173,811
Mar 2, 2026170.15188.85170.15181.60181.60-4.62%301,260
Feb 27, 2026188.05194.05186.15190.40190.400.16%51,167
Feb 26, 2026199.55200.00189.00190.10190.10-4.38%140,332
Feb 25, 2026203.25206.80198.20198.80198.80-2.17%865,456
Feb 24, 2026206.85210.15202.70203.20203.20-2.59%82,319
Feb 23, 2026202.75210.55200.35208.60208.603.24%221,403
Feb 20, 2026205.05211.75201.15202.05202.05-2.53%1,075,898
Feb 19, 2026205.00208.95201.75207.30207.302.37%86,190
Feb 18, 2026201.55206.60201.55202.50202.500.12%242,617
Feb 17, 2026201.60206.55200.25202.25202.25-0.17%4,284,180
Feb 16, 2026205.95205.95198.80202.60202.600.77%80,650
Feb 13, 2026203.40204.55199.50201.05201.05-1.16%93,185
Feb 12, 2026208.70208.75192.95203.40203.40-2.45%234,748
Feb 11, 2026210.00215.40207.30208.50208.50-2.27%76,634
Feb 10, 2026213.45215.00207.20213.35213.35-1.30%504,505
Feb 9, 2026218.30222.20214.30216.15216.15-0.94%60,672
Feb 6, 2026219.65226.30217.10218.20218.20-0.46%85,711
Feb 5, 2026223.05226.85218.65219.20219.20-2.71%64,602
Feb 4, 2026225.25227.45223.55225.30225.300.72%18,337
Feb 3, 2026225.70229.00222.15223.70223.700.95%52,115
Feb 2, 2026223.05226.40219.30221.60221.60-1.84%52,975
Feb 1, 2026225.80229.55220.10225.75225.75-1.12%67,026
Jan 30, 2026223.45230.45219.60228.30228.301.76%174,972
Jan 29, 2026233.15237.40223.00224.35224.35-2.65%114,196
Jan 28, 2026229.05245.00226.40230.45230.450.68%247,608
Jan 27, 2026243.80243.80226.60228.90228.90-4.64%54,423
Jan 23, 2026236.10244.75231.70240.05240.05-1.05%168,951
Jan 22, 2026237.20244.50233.75242.60242.601.55%127,359
Jan 21, 2026225.90244.80222.50238.90238.904.71%121,943
Jan 20, 2026240.55240.55225.35228.15228.15-5.19%83,525
Jan 19, 2026240.00242.30237.90240.65240.651.69%65,034
Jan 16, 2026224.05241.40224.05236.65236.654.41%261,939
Jan 14, 2026212.55232.60212.55226.65226.655.27%258,155
Jan 13, 2026217.10222.00214.75215.30215.30-1.69%21,205
Jan 12, 2026222.15223.00216.85219.00219.00-1.82%26,051
Jan 9, 2026225.40231.35222.00223.05223.05-3.06%50,892
Jan 8, 2026234.65236.65228.45230.10230.10-2.38%29,867
Jan 7, 2026238.25239.55235.30235.70235.70-2.14%33,230
Jan 6, 2026232.65242.80232.65240.85240.851.73%50,915
Jan 5, 2026232.90238.25232.60236.75236.750.59%30,346
Jan 2, 2026234.00236.80233.55235.35235.350.06%50,782
Jan 1, 2026239.75239.75234.50235.20235.20-1.77%30,423
Dec 31, 2025233.10241.00233.10239.45239.451.79%73,048
Dec 30, 2025233.70236.75233.70235.25235.25-0.13%36,704
Dec 29, 2025236.35237.50234.50235.55235.55-0.84%93,171
Dec 26, 2025232.90239.60232.90237.55237.551.24%81,249
Dec 24, 2025239.15251.55233.75234.65234.650.30%564,116
Dec 23, 2025235.55237.90231.85233.95233.950.13%115,302
Dec 22, 2025240.05241.60231.20233.65233.65-3.85%129,867
Dec 19, 2025223.25245.90223.25243.00243.008.58%191,719
Dec 18, 2025222.75226.40221.55223.80223.80-0.64%30,067
Dec 17, 2025227.30227.35219.60225.25225.25-0.84%133,869
Dec 16, 2025229.10233.30225.05227.15227.15-1.86%146,181
Dec 15, 2025233.15237.25230.25231.45231.45-2.38%155,920
Dec 12, 2025238.75242.10236.05237.10237.10-1.62%313,105
Dec 11, 2025240.55242.35238.20241.00241.00-0.52%1,814,094
Dec 10, 2025244.90245.90240.25242.25242.25-0.08%649,693
Dec 9, 2025240.80244.00236.90242.45242.450.69%258,551
Dec 8, 2025242.70248.15239.00240.80240.80-2.86%286,033
Dec 5, 2025242.30251.05241.70247.90247.902.46%593,548
Dec 4, 2025250.00253.90235.20241.95241.95-2.28%955,417
Dec 3, 2025251.00254.45245.50247.60247.60-0.84%458,678
Dec 2, 2025245.00254.40242.00249.70249.701.65%298,633
Dec 1, 2025248.60249.45241.55245.65245.65-1.60%185,754