Skip to main content
logo
Pine Labs Limited (BOM:544606)
India flag India · Delayed Price · Currency is INR
144.45
-1.35 (-0.93%)
At close: May 29, 2026

BOM:544606 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 2026164.05188.00161.75174.90174.9011.37%898,213
Apr 7, 2026156.00159.85153.35157.05157.050.67%65,174
Apr 6, 2026152.55156.75151.80156.00156.002.33%51,362
Apr 2, 2026155.00156.55152.00152.45152.45-2.65%32,190
Apr 1, 2026156.55160.05155.80156.60156.600.48%102,264
Mar 30, 2026158.60158.80151.15155.85155.85-3.50%251,488
Mar 27, 2026164.60167.35156.05161.50161.50-1.70%74,478
Mar 25, 2026165.85172.35163.55164.30164.30-1.17%112,854
Mar 24, 2026166.80167.15159.80166.25166.253.71%38,490
Mar 23, 2026162.10166.65158.50160.30160.30-2.55%82,650
Mar 20, 2026176.70176.70163.60164.50164.50-2.17%32,419
Mar 19, 2026171.35171.35165.35168.15168.15-1.87%30,088
Mar 18, 2026155.80172.30155.80171.35171.356.40%108,148
Mar 17, 2026165.20165.20160.25161.05161.05-1.23%29,925
Mar 16, 2026159.65164.55158.40163.05163.052.23%81,885