Skip to main content
logo
Pine Labs Limited (BOM:544606)
India flag India · Delayed Price · Currency is INR
152.95
+0.65 (0.43%)
At close: Jun 22, 2026

BOM:544606 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026153.65155.70151.75152.95152.950.43%1,619,984
Jun 19, 2026149.80155.95149.20152.30152.301.67%2,699,469
Jun 18, 2026152.20152.75149.50149.80149.80-1.25%736,115
Jun 17, 2026152.05156.55151.10151.70151.701.07%2,906,726
Jun 16, 2026153.80156.50146.40150.10150.10-2.37%4,813,058
Jun 15, 2026152.20154.80149.90153.75153.752.13%1,461,716
Jun 12, 2026147.80151.55147.15150.55150.553.79%1,846,285
Jun 11, 2026148.20151.60144.00145.05145.05-3.53%1,930,080
Jun 10, 2026153.20156.00149.45150.35150.35-1.31%3,246,256
Jun 9, 2026144.10154.70142.00152.35152.356.65%4,713,239
Jun 8, 2026142.90146.25141.25142.85142.85-1.07%1,524,202
Jun 5, 2026143.05148.15143.05144.40144.401.30%4,308,118
Jun 4, 2026142.85143.45140.25142.55142.55-0.42%1,346,044
Jun 3, 2026143.75143.95139.55143.15143.150.10%1,518,058
Jun 2, 2026141.75144.00140.95143.00143.00-0.63%1,959,797
Jun 1, 2026146.00149.10142.45143.90143.90-0.38%4,347,370
May 29, 2026148.00152.20143.00144.45144.45-0.93%3,628,478
May 27, 2026140.95147.25134.75145.80145.805.92%53,448,610
May 26, 2026152.65152.80135.80137.65137.65-5.82%9,602,539
May 25, 2026145.70147.60137.45146.15146.152.35%841,309
May 22, 2026154.80154.80141.05142.80142.80-3.71%1,442,827
May 21, 2026151.80152.55146.80148.30148.30-0.57%340,751
May 20, 2026149.20150.30143.45149.15149.15-0.13%263,205
May 19, 2026155.05155.90148.95149.35149.35-2.99%3,346,867
May 18, 2026151.40155.90147.50153.95153.950.82%848,523
May 15, 2026156.70157.55151.40152.70152.70-1.90%6,674,133
May 14, 2026165.00168.75153.50155.65155.65-4.27%3,717,251
May 13, 2026186.85186.85151.00162.60162.60-13.37%2,349,808
May 12, 2026194.00195.00187.10187.70187.70-4.04%246,739
May 11, 2026195.20198.15191.65195.60195.60-0.28%291,307
May 8, 2026202.80207.30195.65196.15196.15-2.46%94,093
May 7, 2026201.20204.15195.15201.10201.101.06%361,641
May 6, 2026194.15200.20194.15199.00199.002.13%308,526
May 5, 2026194.80196.95193.10194.85194.85-0.51%55,088
May 4, 2026194.05198.00194.05195.85195.851.01%96,480
Apr 30, 2026194.95197.50193.00193.90193.90-2.10%86,660
Apr 29, 2026205.20207.80194.90198.05198.05-3.67%260,937
Apr 28, 2026201.10207.95198.35205.60205.602.77%439,448
Apr 27, 2026199.80201.25195.35200.05200.052.25%336,250
Apr 24, 2026196.70199.00191.80195.65195.65-0.53%689,923
Apr 23, 2026195.50199.10194.80196.70196.70-0.58%115,727
Apr 22, 2026198.95214.15194.95197.85197.851.18%952,818
Apr 21, 2026192.70197.00192.70195.55195.550.75%76,027
Apr 20, 2026193.75196.50190.40194.10194.100.10%114,136
Apr 17, 2026189.75198.85187.20193.90193.902.40%107,365
Apr 16, 2026186.65191.95183.30189.35189.353.10%174,449
Apr 15, 2026179.25184.95179.25183.65183.652.57%238,884
Apr 13, 2026174.10186.75170.00179.05179.050.79%241,594
Apr 10, 2026171.15179.25169.00177.65177.654.32%271,414
Apr 9, 2026170.15175.95169.70170.30170.30-2.63%118,402