Pine Labs Limited (NSE:PINELABS)
India
· Delayed Price · Currency is INR 247.63
+5.10 (2.10%)
At close: Dec 5, 2025
Pine Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |