Pine Labs Limited (BOM:544606)
India · Delayed Price · Currency is INR 161.50
-2.80 (-1.70%)
At close: Mar 27, 2026
BOM:544606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 164.60 | 167.35 | 156.05 | 161.50 | 161.50 | -1.70% | 74,478 |
| Mar 25, 2026 | 165.85 | 172.35 | 163.55 | 164.30 | 164.30 | -1.17% | 112,854 |
| Mar 24, 2026 | 166.80 | 167.15 | 159.80 | 166.25 | 166.25 | 3.71% | 38,490 |
| Mar 23, 2026 | 162.10 | 166.65 | 158.50 | 160.30 | 160.30 | -2.55% | 82,650 |
| Mar 20, 2026 | 176.70 | 176.70 | 163.60 | 164.50 | 164.50 | -2.17% | 32,419 |
| Mar 19, 2026 | 171.35 | 171.35 | 165.35 | 168.15 | 168.15 | -1.87% | 30,088 |
| Mar 18, 2026 | 155.80 | 172.30 | 155.80 | 171.35 | 171.35 | 6.40% | 108,148 |
| Mar 17, 2026 | 165.20 | 165.20 | 160.25 | 161.05 | 161.05 | -1.23% | 29,925 |
| Mar 16, 2026 | 159.65 | 164.55 | 158.40 | 163.05 | 163.05 | 2.23% | 81,885 |
| Mar 13, 2026 | 165.20 | 165.20 | 158.60 | 159.50 | 159.50 | -3.33% | 79,101 |
| Mar 12, 2026 | 167.90 | 168.90 | 164.05 | 165.00 | 165.00 | -3.65% | 48,979 |
| Mar 11, 2026 | 172.00 | 173.05 | 168.50 | 171.25 | 171.25 | -0.67% | 38,821 |
| Mar 10, 2026 | 178.05 | 178.50 | 171.55 | 172.40 | 172.40 | -1.20% | 63,130 |
| Mar 9, 2026 | 170.20 | 175.70 | 167.30 | 174.50 | 174.50 | -1.25% | 142,182 |
| Mar 6, 2026 | 174.75 | 179.95 | 174.25 | 176.70 | 176.70 | 1.12% | 91,545 |
| Mar 5, 2026 | 171.85 | 175.50 | 168.00 | 174.75 | 174.75 | 1.04% | 306,745 |
| Mar 4, 2026 | 177.95 | 178.20 | 169.80 | 172.95 | 172.95 | -4.76% | 173,811 |
| Mar 2, 2026 | 170.15 | 188.85 | 170.15 | 181.60 | 181.60 | -4.62% | 301,260 |
| Feb 27, 2026 | 188.05 | 194.05 | 186.15 | 190.40 | 190.40 | 0.16% | 51,167 |
| Feb 26, 2026 | 199.55 | 200.00 | 189.00 | 190.10 | 190.10 | -4.38% | 140,332 |
| Feb 25, 2026 | 203.25 | 206.80 | 198.20 | 198.80 | 198.80 | -2.17% | 865,456 |
| Feb 24, 2026 | 206.85 | 210.15 | 202.70 | 203.20 | 203.20 | -2.59% | 82,319 |
| Feb 23, 2026 | 202.75 | 210.55 | 200.35 | 208.60 | 208.60 | 3.24% | 221,403 |
| Feb 20, 2026 | 205.05 | 211.75 | 201.15 | 202.05 | 202.05 | -2.53% | 1,075,898 |
| Feb 19, 2026 | 205.00 | 208.95 | 201.75 | 207.30 | 207.30 | 2.37% | 86,190 |
| Feb 18, 2026 | 201.55 | 206.60 | 201.55 | 202.50 | 202.50 | 0.12% | 242,617 |
| Feb 17, 2026 | 201.60 | 206.55 | 200.25 | 202.25 | 202.25 | -0.17% | 4,284,180 |
| Feb 16, 2026 | 205.95 | 205.95 | 198.80 | 202.60 | 202.60 | 0.77% | 80,650 |
| Feb 13, 2026 | 203.40 | 204.55 | 199.50 | 201.05 | 201.05 | -1.16% | 93,185 |
| Feb 12, 2026 | 208.70 | 208.75 | 192.95 | 203.40 | 203.40 | -2.45% | 234,748 |
| Feb 11, 2026 | 210.00 | 215.40 | 207.30 | 208.50 | 208.50 | -2.27% | 76,634 |
| Feb 10, 2026 | 213.45 | 215.00 | 207.20 | 213.35 | 213.35 | -1.30% | 504,505 |
| Feb 9, 2026 | 218.30 | 222.20 | 214.30 | 216.15 | 216.15 | -0.94% | 60,672 |
| Feb 6, 2026 | 219.65 | 226.30 | 217.10 | 218.20 | 218.20 | -0.46% | 85,711 |
| Feb 5, 2026 | 223.05 | 226.85 | 218.65 | 219.20 | 219.20 | -2.71% | 64,602 |
| Feb 4, 2026 | 225.25 | 227.45 | 223.55 | 225.30 | 225.30 | 0.72% | 18,337 |
| Feb 3, 2026 | 225.70 | 229.00 | 222.15 | 223.70 | 223.70 | 0.95% | 52,115 |
| Feb 2, 2026 | 223.05 | 226.40 | 219.30 | 221.60 | 221.60 | -1.84% | 52,975 |
| Feb 1, 2026 | 225.80 | 229.55 | 220.10 | 225.75 | 225.75 | -1.12% | 67,026 |
| Jan 30, 2026 | 223.45 | 230.45 | 219.60 | 228.30 | 228.30 | 1.76% | 174,972 |
| Jan 29, 2026 | 233.15 | 237.40 | 223.00 | 224.35 | 224.35 | -2.65% | 114,196 |
| Jan 28, 2026 | 229.05 | 245.00 | 226.40 | 230.45 | 230.45 | 0.68% | 247,608 |
| Jan 27, 2026 | 243.80 | 243.80 | 226.60 | 228.90 | 228.90 | -4.64% | 54,423 |
| Jan 23, 2026 | 236.10 | 244.75 | 231.70 | 240.05 | 240.05 | -1.05% | 168,951 |
| Jan 22, 2026 | 237.20 | 244.50 | 233.75 | 242.60 | 242.60 | 1.55% | 127,359 |
| Jan 21, 2026 | 225.90 | 244.80 | 222.50 | 238.90 | 238.90 | 4.71% | 121,943 |
| Jan 20, 2026 | 240.55 | 240.55 | 225.35 | 228.15 | 228.15 | -5.19% | 83,525 |
| Jan 19, 2026 | 240.00 | 242.30 | 237.90 | 240.65 | 240.65 | 1.69% | 65,034 |
| Jan 16, 2026 | 224.05 | 241.40 | 224.05 | 236.65 | 236.65 | 4.41% | 261,939 |
| Jan 14, 2026 | 212.55 | 232.60 | 212.55 | 226.65 | 226.65 | 5.27% | 258,155 |