Pine Labs Limited (BOM:544606)
India · Delayed Price · Currency is INR 156.95
-3.00 (-1.88%)
At close: Aug 21, 2026
BOM:544606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 160.80 | 162.25 | 156.25 | 156.95 | 156.95 | -1.88% | 7,097,964 |
| Aug 20, 2026 | 158.35 | 163.70 | 158.35 | 159.95 | 159.95 | 1.46% | 1,239,445 |
| Aug 19, 2026 | 161.00 | 161.50 | 157.00 | 157.65 | 157.65 | -1.71% | 1,125,555 |
| Aug 18, 2026 | 163.60 | 165.25 | 159.20 | 160.40 | 160.40 | -1.35% | 780,747 |
| Aug 17, 2026 | 166.00 | 166.45 | 162.20 | 162.60 | 162.60 | -1.36% | 819,813 |
| Aug 14, 2026 | 166.65 | 169.10 | 164.35 | 164.85 | 164.85 | -1.05% | 619,908 |
| Aug 13, 2026 | 171.05 | 171.05 | 166.10 | 166.60 | 166.60 | -1.86% | 1,391,227 |
| Aug 12, 2026 | 169.35 | 171.05 | 164.75 | 169.75 | 169.75 | 1.31% | 890,167 |
| Aug 11, 2026 | 162.35 | 171.70 | 159.80 | 167.55 | 167.55 | 3.43% | 3,582,813 |
| Aug 10, 2026 | 155.20 | 163.50 | 153.00 | 162.00 | 162.00 | 5.02% | 2,038,545 |
| Aug 7, 2026 | 156.00 | 157.60 | 154.00 | 154.25 | 154.25 | -1.19% | 1,064,101 |
| Aug 6, 2026 | 147.85 | 158.60 | 147.05 | 156.10 | 156.10 | 5.58% | 2,888,218 |
| Aug 5, 2026 | 151.90 | 151.90 | 146.75 | 147.85 | 147.85 | -2.12% | 656,895 |
| Aug 4, 2026 | 153.85 | 156.50 | 149.05 | 151.05 | 151.05 | -0.92% | 2,338,112 |
| Aug 3, 2026 | 141.05 | 153.50 | 139.70 | 152.45 | 152.45 | 9.68% | 4,339,821 |
| Jul 31, 2026 | 141.20 | 143.50 | 138.30 | 139.00 | 139.00 | -0.82% | 941,391 |
| Jul 30, 2026 | 144.80 | 145.30 | 139.60 | 140.15 | 140.15 | -3.18% | 1,197,922 |
| Jul 29, 2026 | 154.80 | 154.80 | 143.60 | 144.75 | 144.75 | -5.39% | 2,192,075 |
| Jul 28, 2026 | 148.80 | 156.00 | 143.70 | 153.00 | 153.00 | 2.72% | 1,960,103 |
| Jul 27, 2026 | 147.00 | 150.40 | 147.00 | 148.95 | 148.95 | 2.16% | 380,959 |
| Jul 24, 2026 | 146.05 | 147.40 | 142.80 | 145.80 | 145.80 | -1.15% | 598,237 |
| Jul 23, 2026 | 146.35 | 150.35 | 145.65 | 147.50 | 147.50 | 0.37% | 521,995 |
| Jul 22, 2026 | 150.10 | 151.00 | 146.00 | 146.95 | 146.95 | -2.39% | 570,261 |
| Jul 21, 2026 | 149.95 | 151.70 | 147.00 | 150.55 | 150.55 | 0.57% | 715,458 |
| Jul 20, 2026 | 153.70 | 153.70 | 149.35 | 149.70 | 149.70 | -2.32% | 491,770 |
| Jul 17, 2026 | 157.50 | 157.50 | 150.30 | 153.25 | 153.25 | -1.64% | 847,922 |
| Jul 16, 2026 | 158.25 | 159.40 | 155.05 | 155.80 | 155.80 | -0.95% | 922,156 |
| Jul 15, 2026 | 157.45 | 163.85 | 156.20 | 157.30 | 157.30 | 0.22% | 1,603,557 |
| Jul 14, 2026 | 154.80 | 157.90 | 152.85 | 156.95 | 156.95 | 1.03% | 1,242,625 |
| Jul 13, 2026 | 145.25 | 156.60 | 145.25 | 155.35 | 155.35 | 6.88% | 2,578,482 |
| Jul 10, 2026 | 144.15 | 147.10 | 143.95 | 145.35 | 145.35 | 1.43% | 477,674 |
| Jul 9, 2026 | 143.00 | 145.75 | 141.80 | 143.30 | 143.30 | 0.92% | 411,113 |
| Jul 8, 2026 | 147.40 | 148.45 | 141.50 | 142.00 | 142.00 | -4.02% | 1,497,296 |
| Jul 7, 2026 | 151.75 | 152.30 | 147.40 | 147.95 | 147.95 | -2.08% | 1,418,226 |
| Jul 6, 2026 | 159.20 | 159.20 | 150.30 | 151.10 | 151.10 | -3.17% | 2,067,881 |
| Jul 3, 2026 | 160.25 | 161.80 | 155.70 | 156.05 | 156.05 | -2.41% | 1,006,537 |
| Jul 2, 2026 | 156.70 | 160.45 | 154.70 | 159.90 | 159.90 | 2.57% | 1,324,216 |
| Jul 1, 2026 | 157.65 | 160.55 | 154.70 | 155.90 | 155.90 | -0.54% | 989,334 |
| Jun 30, 2026 | 159.20 | 160.95 | 155.70 | 156.75 | 156.75 | -1.14% | 915,207 |
| Jun 29, 2026 | 160.45 | 161.10 | 157.75 | 158.55 | 158.55 | -0.91% | 3,390,971 |
| Jun 25, 2026 | 162.65 | 164.40 | 158.40 | 160.00 | 160.00 | -0.78% | 2,036,697 |
| Jun 24, 2026 | 150.45 | 162.40 | 149.90 | 161.25 | 161.25 | 7.50% | 34,991,158 |
| Jun 23, 2026 | 153.40 | 153.80 | 148.00 | 150.00 | 150.00 | -1.93% | 1,257,729 |
| Jun 22, 2026 | 153.65 | 155.70 | 151.75 | 152.95 | 152.95 | 0.43% | 1,619,984 |
| Jun 19, 2026 | 149.80 | 155.95 | 149.20 | 152.30 | 152.30 | 1.67% | 2,699,469 |
| Jun 18, 2026 | 152.20 | 152.75 | 149.50 | 149.80 | 149.80 | -1.25% | 736,115 |
| Jun 17, 2026 | 152.05 | 156.55 | 151.10 | 151.70 | 151.70 | 1.07% | 2,906,726 |
| Jun 16, 2026 | 153.80 | 156.50 | 146.40 | 150.10 | 150.10 | -2.37% | 4,813,058 |
| Jun 15, 2026 | 152.20 | 154.80 | 149.90 | 153.75 | 153.75 | 2.13% | 1,461,716 |
| Jun 12, 2026 | 147.80 | 151.55 | 147.15 | 150.55 | 150.55 | 3.79% | 1,846,285 |