Pine Labs Limited (NSE:PINELABS)
India · Delayed Price · Currency is INR 164.40
-1.78 (-1.07%)
At close: Mar 25, 2026
Pine Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 166.18 | 172.40 | 163.55 | 164.40 | 164.40 | -1.07% | 3,078,010 |
| Mar 24, 2026 | 165.43 | 166.88 | 159.65 | 166.18 | 166.18 | 3.45% | 806,373 |
| Mar 23, 2026 | 164.97 | 166.39 | 158.10 | 160.64 | 160.64 | -2.33% | 755,528 |
| Mar 20, 2026 | 168.27 | 172.90 | 163.41 | 164.47 | 164.47 | -2.26% | 854,221 |
| Mar 19, 2026 | 169.45 | 170.00 | 165.21 | 168.27 | 168.27 | -1.87% | 438,654 |
| Mar 18, 2026 | 161.00 | 172.60 | 160.50 | 171.48 | 171.48 | 6.75% | 940,795 |
| Mar 17, 2026 | 165.00 | 165.00 | 160.16 | 160.63 | 160.63 | -1.48% | 295,152 |
| Mar 16, 2026 | 159.41 | 164.64 | 158.42 | 163.05 | 163.05 | 2.29% | 511,083 |
| Mar 13, 2026 | 165.00 | 165.00 | 158.50 | 159.40 | 159.40 | -3.28% | 607,211 |
| Mar 12, 2026 | 168.75 | 169.79 | 163.93 | 164.81 | 164.81 | -3.80% | 729,414 |
| Mar 11, 2026 | 174.22 | 174.22 | 168.35 | 171.32 | 171.32 | -0.55% | 749,137 |
| Mar 10, 2026 | 177.80 | 179.00 | 171.50 | 172.27 | 172.27 | -1.44% | 574,201 |
| Mar 9, 2026 | 173.00 | 175.70 | 165.91 | 174.79 | 174.79 | -0.98% | 543,789 |
| Mar 6, 2026 | 176.43 | 179.90 | 174.09 | 176.52 | 176.52 | 1.09% | 1,053,554 |
| Mar 5, 2026 | 172.83 | 175.95 | 167.76 | 174.62 | 174.62 | 1.03% | 1,489,564 |
| Mar 4, 2026 | 175.01 | 180.00 | 169.90 | 172.84 | 172.84 | -4.74% | 1,599,395 |
| Mar 2, 2026 | 179.56 | 188.80 | 177.20 | 181.44 | 181.44 | -4.61% | 1,003,984 |
| Feb 27, 2026 | 190.00 | 194.19 | 184.33 | 190.21 | 190.21 | 0.05% | 835,874 |
| Feb 26, 2026 | 199.00 | 200.00 | 189.00 | 190.11 | 190.11 | -4.34% | 1,121,526 |
| Feb 25, 2026 | 204.45 | 206.98 | 198.20 | 198.73 | 198.73 | -2.23% | 1,678,116 |
| Feb 24, 2026 | 207.39 | 210.32 | 202.80 | 203.26 | 203.26 | -2.55% | 1,688,642 |
| Feb 23, 2026 | 203.66 | 210.30 | 200.55 | 208.58 | 208.58 | 3.24% | 2,910,785 |
| Feb 20, 2026 | 209.00 | 211.80 | 201.04 | 202.04 | 202.04 | -2.69% | 886,019 |
| Feb 19, 2026 | 205.02 | 208.96 | 201.66 | 207.63 | 207.63 | 2.30% | 2,089,719 |
| Feb 18, 2026 | 202.33 | 206.48 | 202.27 | 202.97 | 202.97 | 0.31% | 467,847 |
| Feb 17, 2026 | 202.63 | 206.59 | 200.05 | 202.34 | 202.34 | -0.14% | 1,633,556 |
| Feb 16, 2026 | 201.00 | 204.32 | 198.62 | 202.63 | 202.63 | 0.66% | 1,159,948 |
| Feb 13, 2026 | 203.33 | 204.40 | 199.16 | 201.31 | 201.31 | -0.99% | 1,117,930 |
| Feb 12, 2026 | 208.76 | 209.56 | 192.81 | 203.33 | 203.33 | -2.60% | 6,024,085 |
| Feb 11, 2026 | 214.29 | 216.39 | 207.00 | 208.76 | 208.76 | -2.10% | 834,909 |
| Feb 10, 2026 | 213.87 | 215.06 | 207.00 | 213.23 | 213.23 | -1.71% | 3,757,863 |
| Feb 9, 2026 | 219.00 | 222.50 | 215.25 | 216.93 | 216.93 | -0.54% | 1,597,876 |
| Feb 6, 2026 | 220.07 | 226.50 | 217.11 | 218.11 | 218.11 | -0.59% | 923,370 |
| Feb 5, 2026 | 223.70 | 227.00 | 218.54 | 219.40 | 219.40 | -2.55% | 650,658 |
| Feb 4, 2026 | 224.10 | 228.00 | 223.90 | 225.14 | 225.14 | 0.46% | 348,261 |
| Feb 3, 2026 | 227.45 | 229.24 | 221.80 | 224.11 | 224.11 | 1.02% | 603,848 |
| Feb 2, 2026 | 226.99 | 228.00 | 219.36 | 221.85 | 221.85 | -1.64% | 353,246 |
| Feb 1, 2026 | 228.00 | 229.80 | 220.50 | 225.56 | 225.56 | -1.12% | 395,411 |
| Jan 30, 2026 | 223.79 | 230.20 | 219.60 | 228.11 | 228.11 | 1.77% | 1,038,768 |
| Jan 29, 2026 | 233.80 | 238.00 | 221.10 | 224.15 | 224.15 | -2.70% | 1,227,151 |
| Jan 28, 2026 | 231.25 | 244.40 | 226.01 | 230.36 | 230.36 | 0.72% | 3,033,027 |
| Jan 27, 2026 | 241.01 | 243.50 | 226.46 | 228.71 | 228.71 | -4.76% | 1,576,728 |
| Jan 23, 2026 | 237.00 | 244.60 | 231.18 | 240.15 | 240.15 | -0.98% | 2,865,486 |
| Jan 22, 2026 | 238.19 | 244.70 | 234.00 | 242.52 | 242.52 | 1.86% | 1,070,830 |
| Jan 21, 2026 | 226.14 | 244.60 | 222.50 | 238.08 | 238.08 | 4.65% | 1,163,632 |
| Jan 20, 2026 | 239.66 | 239.66 | 224.60 | 227.50 | 227.50 | -5.54% | 1,075,688 |
| Jan 19, 2026 | 240.00 | 242.80 | 237.83 | 240.85 | 240.85 | 1.77% | 1,248,152 |
| Jan 16, 2026 | 229.80 | 241.40 | 228.01 | 236.67 | 236.67 | 4.67% | 3,280,951 |
| Jan 14, 2026 | 215.20 | 232.76 | 213.50 | 226.10 | 226.10 | 5.08% | 2,126,502 |
| Jan 13, 2026 | 219.69 | 222.30 | 214.51 | 215.17 | 215.17 | -1.76% | 275,875 |