Pine Labs Limited (BOM:544606)
India · Delayed Price · Currency is INR 195.55
+1.45 (0.75%)
At close: Apr 21, 2026
BOM:544606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 192.70 | 197.00 | 192.70 | 195.55 | 195.55 | 0.75% | 76,027 |
| Apr 20, 2026 | 193.75 | 196.50 | 190.40 | 194.10 | 194.10 | 0.10% | 114,136 |
| Apr 17, 2026 | 189.75 | 198.85 | 187.20 | 193.90 | 193.90 | 2.40% | 107,365 |
| Apr 16, 2026 | 186.65 | 191.95 | 183.30 | 189.35 | 189.35 | 3.10% | 174,449 |
| Apr 15, 2026 | 179.25 | 184.95 | 179.25 | 183.65 | 183.65 | 2.57% | 238,884 |
| Apr 13, 2026 | 174.10 | 186.75 | 170.00 | 179.05 | 179.05 | 0.79% | 241,594 |
| Apr 10, 2026 | 171.15 | 179.25 | 169.00 | 177.65 | 177.65 | 4.32% | 271,414 |
| Apr 9, 2026 | 170.15 | 175.95 | 169.70 | 170.30 | 170.30 | -2.63% | 118,402 |
| Apr 8, 2026 | 164.05 | 188.00 | 161.75 | 174.90 | 174.90 | 11.37% | 898,213 |
| Apr 7, 2026 | 156.00 | 159.85 | 153.35 | 157.05 | 157.05 | 0.67% | 65,174 |
| Apr 6, 2026 | 152.55 | 156.75 | 151.80 | 156.00 | 156.00 | 2.33% | 51,362 |
| Apr 2, 2026 | 155.00 | 156.55 | 152.00 | 152.45 | 152.45 | -2.65% | 32,190 |
| Apr 1, 2026 | 156.55 | 160.05 | 155.80 | 156.60 | 156.60 | 0.48% | 102,264 |
| Mar 30, 2026 | 158.60 | 158.80 | 151.15 | 155.85 | 155.85 | -3.50% | 251,488 |
| Mar 27, 2026 | 164.60 | 167.35 | 156.05 | 161.50 | 161.50 | -1.70% | 74,478 |
| Mar 25, 2026 | 165.85 | 172.35 | 163.55 | 164.30 | 164.30 | -1.17% | 112,854 |
| Mar 24, 2026 | 166.80 | 167.15 | 159.80 | 166.25 | 166.25 | 3.71% | 38,490 |
| Mar 23, 2026 | 162.10 | 166.65 | 158.50 | 160.30 | 160.30 | -2.55% | 82,650 |
| Mar 20, 2026 | 176.70 | 176.70 | 163.60 | 164.50 | 164.50 | -2.17% | 32,419 |
| Mar 19, 2026 | 171.35 | 171.35 | 165.35 | 168.15 | 168.15 | -1.87% | 30,088 |
| Mar 18, 2026 | 155.80 | 172.30 | 155.80 | 171.35 | 171.35 | 6.40% | 108,148 |
| Mar 17, 2026 | 165.20 | 165.20 | 160.25 | 161.05 | 161.05 | -1.23% | 29,925 |
| Mar 16, 2026 | 159.65 | 164.55 | 158.40 | 163.05 | 163.05 | 2.23% | 81,885 |
| Mar 13, 2026 | 165.20 | 165.20 | 158.60 | 159.50 | 159.50 | -3.33% | 79,101 |
| Mar 12, 2026 | 167.90 | 168.90 | 164.05 | 165.00 | 165.00 | -3.65% | 48,979 |
| Mar 11, 2026 | 172.00 | 173.05 | 168.50 | 171.25 | 171.25 | -0.67% | 38,821 |
| Mar 10, 2026 | 178.05 | 178.50 | 171.55 | 172.40 | 172.40 | -1.20% | 63,130 |
| Mar 9, 2026 | 170.20 | 175.70 | 167.30 | 174.50 | 174.50 | -1.25% | 142,182 |
| Mar 6, 2026 | 174.75 | 179.95 | 174.25 | 176.70 | 176.70 | 1.12% | 91,545 |
| Mar 5, 2026 | 171.85 | 175.50 | 168.00 | 174.75 | 174.75 | 1.04% | 306,745 |
| Mar 4, 2026 | 177.95 | 178.20 | 169.80 | 172.95 | 172.95 | -4.76% | 173,811 |
| Mar 2, 2026 | 170.15 | 188.85 | 170.15 | 181.60 | 181.60 | -4.62% | 301,260 |
| Feb 27, 2026 | 188.05 | 194.05 | 186.15 | 190.40 | 190.40 | 0.16% | 51,167 |
| Feb 26, 2026 | 199.55 | 200.00 | 189.00 | 190.10 | 190.10 | -4.38% | 140,332 |
| Feb 25, 2026 | 203.25 | 206.80 | 198.20 | 198.80 | 198.80 | -2.17% | 865,456 |
| Feb 24, 2026 | 206.85 | 210.15 | 202.70 | 203.20 | 203.20 | -2.59% | 82,319 |
| Feb 23, 2026 | 202.75 | 210.55 | 200.35 | 208.60 | 208.60 | 3.24% | 221,403 |
| Feb 20, 2026 | 205.05 | 211.75 | 201.15 | 202.05 | 202.05 | -2.53% | 1,075,898 |
| Feb 19, 2026 | 205.00 | 208.95 | 201.75 | 207.30 | 207.30 | 2.37% | 86,190 |
| Feb 18, 2026 | 201.55 | 206.60 | 201.55 | 202.50 | 202.50 | 0.12% | 242,617 |
| Feb 17, 2026 | 201.60 | 206.55 | 200.25 | 202.25 | 202.25 | -0.17% | 4,284,180 |
| Feb 16, 2026 | 205.95 | 205.95 | 198.80 | 202.60 | 202.60 | 0.77% | 80,650 |
| Feb 13, 2026 | 203.40 | 204.55 | 199.50 | 201.05 | 201.05 | -1.16% | 93,185 |
| Feb 12, 2026 | 208.70 | 208.75 | 192.95 | 203.40 | 203.40 | -2.45% | 234,748 |
| Feb 11, 2026 | 210.00 | 215.40 | 207.30 | 208.50 | 208.50 | -2.27% | 76,634 |
| Feb 10, 2026 | 213.45 | 215.00 | 207.20 | 213.35 | 213.35 | -1.30% | 504,505 |
| Feb 9, 2026 | 218.30 | 222.20 | 214.30 | 216.15 | 216.15 | -0.94% | 60,672 |
| Feb 6, 2026 | 219.65 | 226.30 | 217.10 | 218.20 | 218.20 | -0.46% | 85,711 |
| Feb 5, 2026 | 223.05 | 226.85 | 218.65 | 219.20 | 219.20 | -2.71% | 64,602 |
| Feb 4, 2026 | 225.25 | 227.45 | 223.55 | 225.30 | 225.30 | 0.72% | 18,337 |