Skip to main content
Pine Labs Limited (NSE:PINELABS)
India flag India · Delayed Price · Currency is INR
205.47
+5.37 (2.68%)
At close: Apr 28, 2026

Pine Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026199.81207.95198.38205.47205.472.68%3,041,589
Apr 27, 2026198.80201.50195.31200.10200.102.18%1,433,778
Apr 24, 2026198.63199.10191.71195.84195.84-0.48%1,280,428
Apr 23, 2026197.26199.33194.70196.78196.78-0.49%1,342,727
Apr 22, 2026198.00214.17195.10197.75197.751.09%15,930,140
Apr 21, 2026194.00196.79193.21195.62195.620.84%876,412
Apr 20, 2026193.00196.50190.54194.00194.000.24%937,147
Apr 17, 2026189.50199.00187.10193.53193.532.06%2,092,839
Apr 16, 2026184.06192.00183.57189.63189.633.17%2,066,532
Apr 15, 2026181.04185.00179.80183.81183.812.67%2,126,561
Apr 13, 2026174.49186.80170.35179.03179.030.83%3,829,148
Apr 10, 2026171.78179.30168.86177.56177.564.37%4,426,903
Apr 9, 2026170.99175.96169.11170.12170.12-2.78%2,562,562
Apr 8, 2026165.55187.89161.52174.99174.9911.76%17,534,490
Apr 7, 2026155.97159.97153.69156.58156.580.39%4,103,944
Apr 6, 2026152.77156.90151.75155.97155.972.09%389,818
Apr 2, 2026156.00156.00151.84152.77152.77-2.41%1,506,228
Apr 1, 2026159.63166.06155.56156.54156.540.23%715,264
Mar 30, 2026158.70158.70151.12156.18156.18-3.22%1,710,665
Mar 27, 2026164.40167.35156.35161.37161.37-1.84%2,915,701
Mar 25, 2026166.18172.40163.55164.40164.40-1.07%3,078,010
Mar 24, 2026165.43166.88159.65166.18166.183.45%806,373
Mar 23, 2026164.97166.39158.10160.64160.64-2.33%755,528
Mar 20, 2026168.27172.90163.41164.47164.47-2.26%854,221
Mar 19, 2026169.45170.00165.21168.27168.27-1.87%438,654
Mar 18, 2026161.00172.60160.50171.48171.486.75%940,795
Mar 17, 2026165.00165.00160.16160.63160.63-1.48%295,152
Mar 16, 2026159.41164.64158.42163.05163.052.29%511,083
Mar 13, 2026165.00165.00158.50159.40159.40-3.28%607,211
Mar 12, 2026168.75169.79163.93164.81164.81-3.80%729,414
Mar 11, 2026174.22174.22168.35171.32171.32-0.55%749,137
Mar 10, 2026177.80179.00171.50172.27172.27-1.44%574,201
Mar 9, 2026173.00175.70165.91174.79174.79-0.98%543,789
Mar 6, 2026176.43179.90174.09176.52176.521.09%1,053,554
Mar 5, 2026172.83175.95167.76174.62174.621.03%1,489,564
Mar 4, 2026175.01180.00169.90172.84172.84-4.74%1,599,395
Mar 2, 2026179.56188.80177.20181.44181.44-4.61%1,003,984
Feb 27, 2026190.00194.19184.33190.21190.210.05%835,874
Feb 26, 2026199.00200.00189.00190.11190.11-4.34%1,121,526
Feb 25, 2026204.45206.98198.20198.73198.73-2.23%1,678,116
Feb 24, 2026207.39210.32202.80203.26203.26-2.55%1,688,642
Feb 23, 2026203.66210.30200.55208.58208.583.24%2,910,785
Feb 20, 2026209.00211.80201.04202.04202.04-2.69%886,019
Feb 19, 2026205.02208.96201.66207.63207.632.30%2,089,719
Feb 18, 2026202.33206.48202.27202.97202.970.31%467,847
Feb 17, 2026202.63206.59200.05202.34202.34-0.14%1,633,556
Feb 16, 2026201.00204.32198.62202.63202.630.66%1,159,948
Feb 13, 2026203.33204.40199.16201.31201.31-0.99%1,117,930
Feb 12, 2026208.76209.56192.81203.33203.33-2.60%6,024,085
Feb 11, 2026214.29216.39207.00208.76208.76-2.10%834,909
Feb 10, 2026213.87215.06207.00213.23213.23-1.71%3,757,863
Feb 9, 2026219.00222.50215.25216.93216.93-0.54%1,597,876
Feb 6, 2026220.07226.50217.11218.11218.11-0.59%923,370
Feb 5, 2026223.70227.00218.54219.40219.40-2.55%650,658
Feb 4, 2026224.10228.00223.90225.14225.140.46%348,261
Feb 3, 2026227.45229.24221.80224.11224.111.02%603,848
Feb 2, 2026226.99228.00219.36221.85221.85-1.64%353,246
Feb 1, 2026228.00229.80220.50225.56225.56-1.12%395,411
Jan 30, 2026223.79230.20219.60228.11228.111.77%1,038,768
Jan 29, 2026233.80238.00221.10224.15224.15-2.70%1,227,151
Jan 28, 2026231.25244.40226.01230.36230.360.72%3,033,027
Jan 27, 2026241.01243.50226.46228.71228.71-4.76%1,576,728
Jan 23, 2026237.00244.60231.18240.15240.15-0.98%2,865,486
Jan 22, 2026238.19244.70234.00242.52242.521.86%1,070,830
Jan 21, 2026226.14244.60222.50238.08238.084.65%1,163,632
Jan 20, 2026239.66239.66224.60227.50227.50-5.54%1,075,688
Jan 19, 2026240.00242.80237.83240.85240.851.77%1,248,152
Jan 16, 2026229.80241.40228.01236.67236.674.67%3,280,951
Jan 14, 2026215.20232.76213.50226.10226.105.08%2,126,502
Jan 13, 2026219.69222.30214.51215.17215.17-1.76%275,875
Jan 12, 2026223.09223.10216.64219.03219.03-1.81%307,534
Jan 9, 2026228.41230.88222.00223.06223.06-3.01%607,497
Jan 8, 2026235.79236.81228.10229.98229.98-2.47%490,682
Jan 7, 2026240.00240.00235.29235.80235.80-2.06%209,287
Jan 6, 2026237.08243.00235.58240.77240.771.56%1,101,498
Jan 5, 2026234.35238.10232.51237.08237.080.72%607,256
Jan 2, 2026235.12236.97233.70235.39235.390.11%514,025
Jan 1, 2026239.60239.99233.83235.12235.12-1.76%204,739
Dec 31, 2025235.10241.04235.10239.33239.331.68%1,023,653
Dec 30, 2025235.50236.66234.25235.38235.38-0.06%451,411
Dec 29, 2025236.99238.50233.80235.53235.53-0.85%373,538
Dec 26, 2025235.00239.64235.00237.54237.541.15%802,446
Dec 24, 2025240.00251.80233.58234.83234.830.31%7,032,433
Dec 23, 2025236.00237.90232.00234.11234.110.68%1,694,475
Dec 22, 2025242.00242.01231.10232.53232.53-4.29%1,243,254
Dec 19, 2025223.99245.90223.99242.94242.948.50%3,634,827
Dec 18, 2025224.88226.80220.64223.90223.90-0.63%510,187
Dec 17, 2025227.20227.20219.50225.32225.32-0.85%1,698,676
Dec 16, 2025230.00233.30225.00227.26227.26-1.75%870,188
Dec 15, 2025236.10237.00230.28231.30231.30-2.46%1,116,595
Dec 12, 2025239.50242.43235.91237.14237.14-1.56%2,064,813
Dec 11, 2025241.15242.46237.99240.90240.90-0.49%1,311,228
Dec 10, 2025244.38246.08240.08242.08242.08-0.23%3,732,222
Dec 9, 2025240.00243.80236.86242.65242.650.85%1,625,674
Dec 8, 2025243.00248.44237.43240.61240.61-2.83%1,798,209
Dec 5, 2025242.00251.12241.97247.63247.632.10%4,887,504
Dec 4, 2025249.99254.06235.25242.53242.53-2.03%9,573,467
Dec 3, 2025251.10254.75245.60247.56247.56-1.09%2,157,070
Dec 2, 2025245.65254.64242.20250.30250.301.88%2,003,827
Dec 1, 2025249.00249.64241.70245.67245.67-1.64%1,607,453