Skip to main content
logo
Pine Labs Limited (NSE:PINELABS)
India flag India · Delayed Price · Currency is INR
176.52
+1.90 (1.09%)
At close: Mar 6, 2026

Pine Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026176.43179.90174.09176.52176.521.09%1,053,554
Mar 5, 2026172.83175.95167.76174.62174.621.03%1,489,564
Mar 4, 2026175.01180.00169.90172.84172.84-4.74%1,599,395
Mar 2, 2026179.56188.80177.20181.44181.44-4.61%1,003,984
Feb 27, 2026190.00194.19184.33190.21190.210.05%835,874
Feb 26, 2026199.00200.00189.00190.11190.11-4.34%1,121,526
Feb 25, 2026204.45206.98198.20198.73198.73-2.23%1,678,116
Feb 24, 2026207.39210.32202.80203.26203.26-2.55%1,688,642
Feb 23, 2026203.66210.30200.55208.58208.583.24%2,910,785
Feb 20, 2026209.00211.80201.04202.04202.04-2.69%886,019
Feb 19, 2026205.02208.96201.66207.63207.632.30%2,089,719
Feb 18, 2026202.33206.48202.27202.97202.970.31%467,847
Feb 17, 2026202.63206.59200.05202.34202.34-0.14%1,633,556
Feb 16, 2026201.00204.32198.62202.63202.630.66%1,159,948
Feb 13, 2026203.33204.40199.16201.31201.31-0.99%1,117,930
Feb 12, 2026208.76209.56192.81203.33203.33-2.60%6,024,085
Feb 11, 2026214.29216.39207.00208.76208.76-2.10%834,909
Feb 10, 2026213.87215.06207.00213.23213.23-1.71%3,757,863
Feb 9, 2026219.00222.50215.25216.93216.93-0.54%1,597,876
Feb 6, 2026220.07226.50217.11218.11218.11-0.59%923,370
Feb 5, 2026223.70227.00218.54219.40219.40-2.55%650,658
Feb 4, 2026224.10228.00223.90225.14225.140.46%348,261
Feb 3, 2026227.45229.24221.80224.11224.111.02%603,848
Feb 2, 2026226.99228.00219.36221.85221.85-1.64%353,246
Feb 1, 2026228.00229.80220.50225.56225.56-1.12%395,411
Jan 30, 2026223.79230.20219.60228.11228.111.77%1,038,768
Jan 29, 2026233.80238.00221.10224.15224.15-2.70%1,227,151
Jan 28, 2026231.25244.40226.01230.36230.360.72%3,033,027
Jan 27, 2026241.01243.50226.46228.71228.71-4.76%1,576,728
Jan 23, 2026237.00244.60231.18240.15240.15-0.98%2,865,486
Jan 22, 2026238.19244.70234.00242.52242.521.86%1,070,830
Jan 21, 2026226.14244.60222.50238.08238.084.65%1,163,632
Jan 20, 2026239.66239.66224.60227.50227.50-5.54%1,075,688
Jan 19, 2026240.00242.80237.83240.85240.851.77%1,248,152
Jan 16, 2026229.80241.40228.01236.67236.674.67%3,280,951
Jan 14, 2026215.20232.76213.50226.10226.105.08%2,126,502
Jan 13, 2026219.69222.30214.51215.17215.17-1.76%275,875
Jan 12, 2026223.09223.10216.64219.03219.03-1.81%307,534
Jan 9, 2026228.41230.88222.00223.06223.06-3.01%607,497
Jan 8, 2026235.79236.81228.10229.98229.98-2.47%490,682
Jan 7, 2026240.00240.00235.29235.80235.80-2.06%209,287
Jan 6, 2026237.08243.00235.58240.77240.771.56%1,101,498
Jan 5, 2026234.35238.10232.51237.08237.080.72%607,256
Jan 2, 2026235.12236.97233.70235.39235.390.11%514,025
Jan 1, 2026239.60239.99233.83235.12235.12-1.76%204,739
Dec 31, 2025235.10241.04235.10239.33239.331.68%1,023,653
Dec 30, 2025235.50236.66234.25235.38235.38-0.06%451,411
Dec 29, 2025236.99238.50233.80235.53235.53-0.85%373,538
Dec 26, 2025235.00239.64235.00237.54237.541.15%802,446
Dec 24, 2025240.00251.80233.58234.83234.830.31%7,032,433