Pine Labs Limited (BOM:544606)
India · Delayed Price · Currency is INR 162.80
+9.05 (5.89%)
At close: Oct 28, 2026
BOM:544606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 154.25 | 163.75 | 152.60 | 162.80 | 162.80 | 5.89% | 826,974 |
| Oct 27, 2026 | 154.85 | 157.85 | 153.05 | 153.75 | 153.75 | -0.71% | 394,703 |
| Oct 26, 2026 | 154.45 | 155.25 | 149.70 | 154.85 | 154.85 | 0.19% | 513,600 |
| Oct 23, 2026 | 160.85 | 160.85 | 152.05 | 154.55 | 154.55 | -4.30% | 544,098 |
| Oct 22, 2026 | 158.80 | 162.00 | 155.05 | 161.50 | 161.50 | 1.86% | 655,516 |
| Oct 21, 2026 | 164.30 | 164.95 | 157.40 | 158.55 | 158.55 | -3.23% | 1,787,060 |
| Oct 19, 2026 | 165.95 | 166.00 | 163.00 | 163.85 | 163.85 | -0.76% | 448,246 |
| Oct 16, 2026 | 168.30 | 170.00 | 164.55 | 165.10 | 165.10 | -1.90% | 570,186 |
| Oct 15, 2026 | 167.65 | 171.40 | 166.95 | 168.30 | 168.30 | 0.45% | 828,701 |
| Oct 14, 2026 | 164.60 | 168.05 | 163.35 | 167.55 | 167.55 | 1.33% | 699,772 |
| Oct 13, 2026 | 164.35 | 171.40 | 154.50 | 165.35 | 165.35 | 1.50% | 5,926,783 |
| Oct 12, 2026 | 164.80 | 166.35 | 161.15 | 162.90 | 162.90 | -0.21% | 758,860 |
| Oct 9, 2026 | 170.95 | 171.00 | 161.75 | 163.25 | 163.25 | -3.83% | 1,803,636 |
| Oct 8, 2026 | 175.10 | 176.45 | 168.75 | 169.75 | 169.75 | -4.39% | 1,166,074 |
| Oct 7, 2026 | 173.50 | 184.65 | 171.70 | 177.55 | 177.55 | 2.78% | 2,981,008 |
| Oct 6, 2026 | 168.50 | 173.50 | 167.90 | 172.75 | 172.75 | 3.20% | 938,358 |
| Oct 5, 2026 | 169.65 | 171.60 | 166.50 | 167.40 | 167.40 | -0.09% | 532,197 |
| Oct 1, 2026 | 171.10 | 174.75 | 165.30 | 167.55 | 167.55 | -2.47% | 1,323,098 |
| Sep 30, 2026 | 172.60 | 176.65 | 169.25 | 171.80 | 171.80 | 0.12% | 1,161,755 |
| Sep 29, 2026 | 172.20 | 172.90 | 167.70 | 171.60 | 171.60 | -0.92% | 1,277,174 |
| Sep 28, 2026 | 176.15 | 177.00 | 170.55 | 173.20 | 173.20 | -1.95% | 1,597,400 |
| Sep 25, 2026 | 181.80 | 182.00 | 175.55 | 176.65 | 176.65 | -1.40% | 910,988 |
| Sep 24, 2026 | 186.55 | 187.00 | 178.00 | 179.15 | 179.15 | -4.91% | 2,188,394 |
| Sep 23, 2026 | 197.50 | 200.70 | 187.20 | 188.40 | 188.40 | -4.63% | 1,961,275 |
| Sep 22, 2026 | 195.25 | 205.00 | 191.60 | 197.55 | 197.55 | 2.07% | 55,579,774 |
| Sep 21, 2026 | 193.80 | 195.70 | 191.15 | 193.55 | 193.55 | 0.68% | 1,162,605 |
| Sep 18, 2026 | 185.00 | 198.70 | 183.25 | 192.25 | 192.25 | 4.34% | 3,538,670 |
| Sep 17, 2026 | 186.00 | 194.45 | 183.05 | 184.25 | 184.25 | -0.62% | 2,881,466 |
| Sep 16, 2026 | 198.90 | 198.90 | 175.40 | 185.40 | 185.40 | -4.28% | 6,358,116 |
| Sep 15, 2026 | 201.05 | 201.55 | 191.50 | 193.70 | 193.70 | -4.27% | 5,090,006 |
| Sep 11, 2026 | 171.45 | 206.10 | 170.80 | 202.35 | 202.35 | 16.90% | 14,946,477 |
| Sep 10, 2026 | 175.10 | 176.50 | 172.25 | 173.10 | 173.10 | -1.14% | 1,263,344 |
| Sep 9, 2026 | 170.65 | 176.65 | 167.65 | 175.10 | 175.10 | 3.30% | 2,578,146 |
| Sep 8, 2026 | 163.95 | 174.00 | 162.40 | 169.50 | 169.50 | 3.10% | 2,615,783 |
| Sep 7, 2026 | 168.55 | 168.70 | 163.90 | 164.40 | 164.40 | -1.05% | 542,264 |
| Sep 4, 2026 | 157.95 | 168.15 | 155.30 | 166.15 | 166.15 | 6.17% | 3,471,052 |
| Sep 3, 2026 | 164.70 | 165.00 | 155.05 | 156.50 | 156.50 | -3.54% | 961,018 |
| Sep 2, 2026 | 162.90 | 164.30 | 157.05 | 162.25 | 162.25 | 1.50% | 2,357,472 |
| Sep 1, 2026 | 163.90 | 163.90 | 158.55 | 159.85 | 159.85 | -2.83% | 592,184 |
| Aug 31, 2026 | 165.10 | 167.35 | 161.70 | 164.50 | 164.50 | -0.36% | 598,897 |
| Aug 28, 2026 | 170.95 | 170.95 | 164.30 | 165.10 | 165.10 | -2.62% | 435,975 |
| Aug 27, 2026 | 170.00 | 173.00 | 168.55 | 169.55 | 169.55 | 1.56% | 2,094,282 |
| Aug 26, 2026 | 164.00 | 169.30 | 164.00 | 166.95 | 166.95 | 1.95% | 1,139,555 |
| Aug 25, 2026 | 158.00 | 165.90 | 156.60 | 163.75 | 163.75 | 4.00% | 1,179,793 |
| Aug 24, 2026 | 157.15 | 160.05 | 157.15 | 157.45 | 157.45 | 0.32% | 980,003 |
| 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 |