Pine Labs Limited (BOM:544606)
India · Delayed Price · Currency is INR 235.20
-4.25 (-1.77%)
At close: Jan 1, 2026
Pine Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |