Skip to main content
logo
Pine Labs Limited (BOM:544606)
India flag India · Delayed Price · Currency is INR
176.70
+1.95 (1.12%)
At close: Mar 6, 2026

Pine Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026174.75179.95174.25176.70176.701.12%91,545
Mar 5, 2026171.85175.50168.00174.75174.751.04%306,745
Mar 4, 2026177.95178.20169.80172.95172.95-4.76%173,811
Mar 2, 2026170.15188.85170.15181.60181.60-4.62%301,260
Feb 27, 2026188.05194.05186.15190.40190.400.16%51,167
Feb 26, 2026199.55200.00189.00190.10190.10-4.38%140,332
Feb 25, 2026203.25206.80198.20198.80198.80-2.17%865,456
Feb 24, 2026206.85210.15202.70203.20203.20-2.59%82,319
Feb 23, 2026202.75210.55200.35208.60208.603.24%221,403
Feb 20, 2026205.05211.75201.15202.05202.05-2.53%1,075,898
Feb 19, 2026205.00208.95201.75207.30207.302.37%86,190
Feb 18, 2026201.55206.60201.55202.50202.500.12%242,617
Feb 17, 2026201.60206.55200.25202.25202.25-0.17%4,284,180
Feb 16, 2026205.95205.95198.80202.60202.600.77%80,650
Feb 13, 2026203.40204.55199.50201.05201.05-1.16%93,185
Feb 12, 2026208.70208.75192.95203.40203.40-2.45%234,748
Feb 11, 2026210.00215.40207.30208.50208.50-2.27%76,634
Feb 10, 2026213.45215.00207.20213.35213.35-1.30%504,505
Feb 9, 2026218.30222.20214.30216.15216.15-0.94%60,672
Feb 6, 2026219.65226.30217.10218.20218.20-0.46%85,711
Feb 5, 2026223.05226.85218.65219.20219.20-2.71%64,602
Feb 4, 2026225.25227.45223.55225.30225.300.72%18,337
Feb 3, 2026225.70229.00222.15223.70223.700.95%52,115
Feb 2, 2026223.05226.40219.30221.60221.60-1.84%52,975
Feb 1, 2026225.80229.55220.10225.75225.75-1.12%67,026
Jan 30, 2026223.45230.45219.60228.30228.301.76%174,972
Jan 29, 2026233.15237.40223.00224.35224.35-2.65%114,196
Jan 28, 2026229.05245.00226.40230.45230.450.68%247,608
Jan 27, 2026243.80243.80226.60228.90228.90-4.64%54,423
Jan 23, 2026236.10244.75231.70240.05240.05-1.05%168,951
Jan 22, 2026237.20244.50233.75242.60242.601.55%127,359
Jan 21, 2026225.90244.80222.50238.90238.904.71%121,943
Jan 20, 2026240.55240.55225.35228.15228.15-5.19%83,525
Jan 19, 2026240.00242.30237.90240.65240.651.69%65,034
Jan 16, 2026224.05241.40224.05236.65236.654.41%261,939
Jan 14, 2026212.55232.60212.55226.65226.655.27%258,155
Jan 13, 2026217.10222.00214.75215.30215.30-1.69%21,205
Jan 12, 2026222.15223.00216.85219.00219.00-1.82%26,051
Jan 9, 2026225.40231.35222.00223.05223.05-3.06%50,892
Jan 8, 2026234.65236.65228.45230.10230.10-2.38%29,867
Jan 7, 2026238.25239.55235.30235.70235.70-2.14%33,230
Jan 6, 2026232.65242.80232.65240.85240.851.73%50,915
Jan 5, 2026232.90238.25232.60236.75236.750.59%30,346
Jan 2, 2026234.00236.80233.55235.35235.350.06%50,782
Jan 1, 2026239.75239.75234.50235.20235.20-1.77%30,423
Dec 31, 2025233.10241.00233.10239.45239.451.79%73,048
Dec 30, 2025233.70236.75233.70235.25235.25-0.13%36,704
Dec 29, 2025236.35237.50234.50235.55235.55-0.84%93,171
Dec 26, 2025232.90239.60232.90237.55237.551.24%81,249
Dec 24, 2025239.15251.55233.75234.65234.650.30%564,116