Pine Labs Limited (NSE:PINELABS)
India
· Delayed Price · Currency is INR 174.79
-1.73 (-0.98%)
At close: Mar 9, 2026
Pine Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 173.00 | 175.70 | 165.91 | 174.79 | 174.79 | -0.98% | 543,789 |
| Mar 6, 2026 | 176.43 | 179.90 | 174.09 | 176.52 | 176.52 | 1.09% | 1,053,554 |
| Mar 5, 2026 | 172.83 | 175.95 | 167.76 | 174.62 | 174.62 | 1.03% | 1,489,564 |
| Mar 4, 2026 | 175.01 | 180.00 | 169.90 | 172.84 | 172.84 | -4.74% | 1,599,395 |
| Mar 2, 2026 | 179.56 | 188.80 | 177.20 | 181.44 | 181.44 | -4.61% | 1,003,984 |
| Feb 27, 2026 | 190.00 | 194.19 | 184.33 | 190.21 | 190.21 | 0.05% | 835,874 |
| Feb 26, 2026 | 199.00 | 200.00 | 189.00 | 190.11 | 190.11 | -4.34% | 1,121,526 |
| Feb 25, 2026 | 204.45 | 206.98 | 198.20 | 198.73 | 198.73 | -2.23% | 1,678,116 |
| Feb 24, 2026 | 207.39 | 210.32 | 202.80 | 203.26 | 203.26 | -2.55% | 1,688,642 |
| Feb 23, 2026 | 203.66 | 210.30 | 200.55 | 208.58 | 208.58 | 3.24% | 2,910,785 |
| Feb 20, 2026 | 209.00 | 211.80 | 201.04 | 202.04 | 202.04 | -2.69% | 886,019 |
| Feb 19, 2026 | 205.02 | 208.96 | 201.66 | 207.63 | 207.63 | 2.30% | 2,089,719 |
| Feb 18, 2026 | 202.33 | 206.48 | 202.27 | 202.97 | 202.97 | 0.31% | 467,847 |
| Feb 17, 2026 | 202.63 | 206.59 | 200.05 | 202.34 | 202.34 | -0.14% | 1,633,556 |
| Feb 16, 2026 | 201.00 | 204.32 | 198.62 | 202.63 | 202.63 | 0.66% | 1,159,948 |
| Feb 13, 2026 | 203.33 | 204.40 | 199.16 | 201.31 | 201.31 | -0.99% | 1,117,930 |
| Feb 12, 2026 | 208.76 | 209.56 | 192.81 | 203.33 | 203.33 | -2.60% | 6,024,085 |
| Feb 11, 2026 | 214.29 | 216.39 | 207.00 | 208.76 | 208.76 | -2.10% | 834,909 |
| Feb 10, 2026 | 213.87 | 215.06 | 207.00 | 213.23 | 213.23 | -1.71% | 3,757,863 |
| Feb 9, 2026 | 219.00 | 222.50 | 215.25 | 216.93 | 216.93 | -0.54% | 1,597,876 |
| Feb 6, 2026 | 220.07 | 226.50 | 217.11 | 218.11 | 218.11 | -0.59% | 923,370 |
| Feb 5, 2026 | 223.70 | 227.00 | 218.54 | 219.40 | 219.40 | -2.55% | 650,658 |
| Feb 4, 2026 | 224.10 | 228.00 | 223.90 | 225.14 | 225.14 | 0.46% | 348,261 |
| Feb 3, 2026 | 227.45 | 229.24 | 221.80 | 224.11 | 224.11 | 1.02% | 603,848 |
| Feb 2, 2026 | 226.99 | 228.00 | 219.36 | 221.85 | 221.85 | -1.64% | 353,246 |
| Feb 1, 2026 | 228.00 | 229.80 | 220.50 | 225.56 | 225.56 | -1.12% | 395,411 |
| Jan 30, 2026 | 223.79 | 230.20 | 219.60 | 228.11 | 228.11 | 1.77% | 1,038,768 |
| Jan 29, 2026 | 233.80 | 238.00 | 221.10 | 224.15 | 224.15 | -2.70% | 1,227,151 |
| Jan 28, 2026 | 231.25 | 244.40 | 226.01 | 230.36 | 230.36 | 0.72% | 3,033,027 |
| Jan 27, 2026 | 241.01 | 243.50 | 226.46 | 228.71 | 228.71 | -4.76% | 1,576,728 |
| Jan 23, 2026 | 237.00 | 244.60 | 231.18 | 240.15 | 240.15 | -0.98% | 2,865,486 |
| Jan 22, 2026 | 238.19 | 244.70 | 234.00 | 242.52 | 242.52 | 1.86% | 1,070,830 |
| Jan 21, 2026 | 226.14 | 244.60 | 222.50 | 238.08 | 238.08 | 4.65% | 1,163,632 |
| Jan 20, 2026 | 239.66 | 239.66 | 224.60 | 227.50 | 227.50 | -5.54% | 1,075,688 |
| Jan 19, 2026 | 240.00 | 242.80 | 237.83 | 240.85 | 240.85 | 1.77% | 1,248,152 |
| Jan 16, 2026 | 229.80 | 241.40 | 228.01 | 236.67 | 236.67 | 4.67% | 3,280,951 |
| Jan 14, 2026 | 215.20 | 232.76 | 213.50 | 226.10 | 226.10 | 5.08% | 2,126,502 |
| Jan 13, 2026 | 219.69 | 222.30 | 214.51 | 215.17 | 215.17 | -1.76% | 275,875 |
| Jan 12, 2026 | 223.09 | 223.10 | 216.64 | 219.03 | 219.03 | -1.81% | 307,534 |
| Jan 9, 2026 | 228.41 | 230.88 | 222.00 | 223.06 | 223.06 | -3.01% | 607,497 |
| Jan 8, 2026 | 235.79 | 236.81 | 228.10 | 229.98 | 229.98 | -2.47% | 490,682 |
| Jan 7, 2026 | 240.00 | 240.00 | 235.29 | 235.80 | 235.80 | -2.06% | 209,287 |
| Jan 6, 2026 | 237.08 | 243.00 | 235.58 | 240.77 | 240.77 | 1.56% | 1,101,498 |
| Jan 5, 2026 | 234.35 | 238.10 | 232.51 | 237.08 | 237.08 | 0.72% | 607,256 |
| Jan 2, 2026 | 235.12 | 236.97 | 233.70 | 235.39 | 235.39 | 0.11% | 514,025 |
| Jan 1, 2026 | 239.60 | 239.99 | 233.83 | 235.12 | 235.12 | -1.76% | 204,739 |
| Dec 31, 2025 | 235.10 | 241.04 | 235.10 | 239.33 | 239.33 | 1.68% | 1,023,653 |
| Dec 30, 2025 | 235.50 | 236.66 | 234.25 | 235.38 | 235.38 | -0.06% | 451,411 |
| Dec 29, 2025 | 236.99 | 238.50 | 233.80 | 235.53 | 235.53 | -0.85% | 373,538 |
| Dec 26, 2025 | 235.00 | 239.64 | 235.00 | 237.54 | 237.54 | 1.15% | 802,446 |
| Dec 24, 2025 | 240.00 | 251.80 | 233.58 | 234.83 | 234.83 | 0.31% | 7,032,433 |
| Dec 23, 2025 | 236.00 | 237.90 | 232.00 | 234.11 | 234.11 | 0.68% | 1,694,475 |
| Dec 22, 2025 | 242.00 | 242.01 | 231.10 | 232.53 | 232.53 | -4.29% | 1,243,254 |
| Dec 19, 2025 | 223.99 | 245.90 | 223.99 | 242.94 | 242.94 | 8.50% | 3,634,827 |
| Dec 18, 2025 | 224.88 | 226.80 | 220.64 | 223.90 | 223.90 | -0.63% | 510,187 |
| Dec 17, 2025 | 227.20 | 227.20 | 219.50 | 225.32 | 225.32 | -0.85% | 1,698,676 |
| Dec 16, 2025 | 230.00 | 233.30 | 225.00 | 227.26 | 227.26 | -1.75% | 870,188 |
| Dec 15, 2025 | 236.10 | 237.00 | 230.28 | 231.30 | 231.30 | -2.46% | 1,116,595 |
| Dec 12, 2025 | 239.50 | 242.43 | 235.91 | 237.14 | 237.14 | -1.56% | 2,064,813 |
| Dec 11, 2025 | 241.15 | 242.46 | 237.99 | 240.90 | 240.90 | -0.49% | 1,311,228 |
| Dec 10, 2025 | 244.38 | 246.08 | 240.08 | 242.08 | 242.08 | -0.23% | 3,732,222 |
| Dec 9, 2025 | 240.00 | 243.80 | 236.86 | 242.65 | 242.65 | 0.85% | 1,625,674 |
| Dec 8, 2025 | 243.00 | 248.44 | 237.43 | 240.61 | 240.61 | -2.83% | 1,798,209 |
| Dec 5, 2025 | 242.00 | 251.12 | 241.97 | 247.63 | 247.63 | 2.10% | 4,887,504 |
| Dec 4, 2025 | 249.99 | 254.06 | 235.25 | 242.53 | 242.53 | -2.03% | 9,573,467 |
| Dec 3, 2025 | 251.10 | 254.75 | 245.60 | 247.56 | 247.56 | -1.09% | 2,157,070 |
| Dec 2, 2025 | 245.65 | 254.64 | 242.20 | 250.30 | 250.30 | 1.88% | 2,003,827 |
| Dec 1, 2025 | 249.00 | 249.64 | 241.70 | 245.67 | 245.67 | -1.64% | 1,607,453 |
| Nov 28, 2025 | 242.09 | 252.64 | 239.25 | 249.76 | 249.76 | 3.19% | 3,966,894 |
| Nov 27, 2025 | 240.00 | 243.43 | 239.88 | 242.04 | 242.04 | 0.69% | 1,299,487 |
| Nov 26, 2025 | 245.05 | 245.10 | 239.31 | 240.37 | 240.37 | -2.26% | 1,731,555 |
| Nov 25, 2025 | 232.00 | 248.53 | 232.00 | 245.92 | 245.92 | 5.23% | 5,467,177 |
| Nov 24, 2025 | 233.31 | 236.49 | 230.53 | 233.69 | 233.69 | -1.03% | 2,209,452 |
| Nov 21, 2025 | 236.94 | 242.82 | 235.10 | 236.13 | 236.13 | -1.28% | 2,624,192 |
| Nov 20, 2025 | 238.00 | 241.87 | 235.10 | 239.18 | 239.18 | -1.11% | 4,515,016 |
| Nov 19, 2025 | 240.97 | 244.68 | 237.47 | 241.87 | 241.87 | 0.46% | 6,165,358 |
| Nov 18, 2025 | 240.54 | 250.00 | 235.50 | 240.77 | 240.77 | 0.13% | 11,098,730 |
| Nov 17, 2025 | 252.67 | 262.00 | 238.10 | 240.46 | 240.46 | -4.16% | 28,117,290 |