Pine Labs Limited (NSE:PINELABS)
India · Delayed Price · Currency is INR 154.57
-7.01 (-4.34%)
Oct 23, 2026, 3:30 PM IST
Pine Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 160.81 | 160.81 | 152.01 | 154.57 | 154.57 | -4.34% | 10,113,933 |
| Oct 22, 2026 | 159.18 | 162.00 | 155.00 | 161.58 | 161.58 | 1.99% | 8,315,886 |
| Oct 21, 2026 | 164.50 | 164.94 | 157.25 | 158.42 | 158.42 | -3.28% | 9,047,422 |
| Oct 19, 2026 | 165.50 | 165.89 | 163.00 | 163.79 | 163.79 | -0.76% | 4,377,111 |
| Oct 16, 2026 | 168.49 | 170.07 | 164.56 | 165.04 | 165.04 | -1.83% | 6,355,655 |
| Oct 15, 2026 | 167.40 | 171.50 | 166.87 | 168.12 | 168.12 | 0.23% | 13,443,456 |
| Oct 14, 2026 | 165.05 | 168.17 | 163.32 | 167.73 | 167.73 | 1.45% | 10,911,944 |
| Oct 13, 2026 | 164.00 | 171.19 | 154.42 | 165.34 | 165.34 | 1.42% | 60,580,956 |
| Oct 12, 2026 | 164.85 | 166.37 | 161.25 | 163.02 | 163.02 | -0.03% | 8,293,575 |
| Oct 9, 2026 | 170.71 | 171.00 | 161.62 | 163.07 | 163.07 | -3.96% | 20,233,695 |
| Oct 8, 2026 | 175.05 | 176.40 | 168.66 | 169.79 | 169.79 | -4.44% | 21,356,083 |
| Oct 7, 2026 | 173.00 | 184.70 | 171.54 | 177.67 | 177.67 | 2.86% | 40,833,328 |
| Oct 6, 2026 | 168.50 | 173.25 | 167.83 | 172.73 | 172.73 | 3.33% | 10,927,701 |
| Oct 5, 2026 | 169.50 | 171.48 | 166.27 | 167.16 | 167.16 | -0.26% | 9,150,895 |
| Oct 1, 2026 | 171.70 | 174.70 | 165.25 | 167.59 | 167.59 | -2.44% | 13,924,916 |
| Sep 30, 2026 | 172.00 | 176.75 | 169.14 | 171.79 | 171.79 | 0.14% | 19,780,220 |
| Sep 29, 2026 | 172.75 | 172.90 | 167.70 | 171.55 | 171.55 | -0.85% | 18,280,064 |
| Sep 28, 2026 | 176.97 | 177.08 | 170.61 | 173.02 | 173.02 | -2.01% | 23,290,188 |
| Sep 25, 2026 | 181.00 | 182.00 | 175.46 | 176.57 | 176.57 | -1.53% | 17,665,754 |
| Sep 24, 2026 | 187.05 | 187.30 | 177.65 | 179.31 | 179.31 | -4.77% | 32,802,728 |
| Sep 23, 2026 | 196.99 | 200.70 | 187.11 | 188.30 | 188.30 | -4.70% | 37,096,342 |
| Sep 22, 2026 | 195.25 | 204.95 | 191.63 | 197.58 | 197.58 | 2.00% | 82,008,849 |
| Sep 21, 2026 | 194.49 | 196.10 | 191.46 | 193.70 | 193.70 | 0.86% | 18,744,630 |
| Sep 18, 2026 | 185.00 | 198.65 | 183.16 | 192.04 | 192.04 | 4.10% | 66,808,323 |
| Sep 17, 2026 | 185.78 | 194.49 | 182.85 | 184.48 | 184.48 | -0.66% | 47,871,043 |
| Sep 16, 2026 | 198.00 | 198.00 | 175.30 | 185.71 | 185.71 | -4.17% | 112,454,490 |
| Sep 15, 2026 | 201.40 | 201.40 | 191.00 | 193.80 | 193.80 | -4.14% | 62,792,856 |
| Sep 11, 2026 | 171.00 | 206.38 | 170.96 | 202.17 | 202.17 | 16.75% | 276,696,049 |
| Sep 10, 2026 | 174.99 | 176.58 | 172.22 | 173.17 | 173.17 | -1.09% | 15,911,117 |
| Sep 9, 2026 | 170.40 | 176.70 | 167.70 | 175.08 | 175.08 | 3.26% | 40,668,170 |
| Sep 8, 2026 | 163.99 | 173.94 | 162.35 | 169.55 | 169.55 | 3.08% | 38,342,385 |
| Sep 7, 2026 | 168.00 | 168.48 | 163.85 | 164.49 | 164.49 | -1.13% | 10,783,461 |
| Sep 4, 2026 | 157.40 | 168.20 | 155.38 | 166.37 | 166.37 | 6.31% | 46,587,163 |
| Sep 3, 2026 | 164.20 | 165.20 | 155.10 | 156.50 | 156.50 | -3.59% | 17,143,077 |
| Sep 2, 2026 | 161.50 | 164.40 | 158.27 | 162.32 | 162.32 | 1.52% | 20,367,566 |
| Sep 1, 2026 | 163.40 | 163.87 | 158.47 | 159.89 | 159.89 | -2.52% | 6,836,836 |
| Aug 31, 2026 | 165.07 | 167.26 | 161.70 | 164.03 | 164.03 | -0.63% | 20,261,585 |
| Aug 28, 2026 | 170.50 | 170.50 | 164.15 | 165.07 | 165.07 | -2.71% | 8,248,186 |
| Aug 27, 2026 | 170.20 | 173.10 | 168.50 | 169.67 | 169.67 | 1.67% | 31,650,500 |
| Aug 26, 2026 | 164.85 | 169.39 | 164.60 | 166.88 | 166.88 | 1.95% | 13,295,971 |
| Aug 25, 2026 | 157.85 | 165.95 | 156.51 | 163.69 | 163.69 | 3.90% | 32,244,404 |
| Aug 24, 2026 | 157.78 | 160.19 | 157.11 | 157.54 | 157.54 | 0.40% | 8,276,263 |
| Aug 21, 2026 | 161.00 | 162.39 | 156.22 | 156.91 | 156.91 | -1.77% | 21,914,302 |
| Aug 20, 2026 | 158.53 | 163.70 | 158.53 | 159.73 | 159.73 | 1.34% | 16,569,121 |
| Aug 19, 2026 | 160.75 | 161.50 | 157.01 | 157.62 | 157.62 | -1.68% | 9,494,711 |
| Aug 18, 2026 | 163.35 | 165.41 | 159.25 | 160.32 | 160.32 | -1.42% | 13,598,806 |
| Aug 17, 2026 | 165.70 | 166.77 | 162.25 | 162.63 | 162.63 | -1.35% | 7,831,075 |
| Aug 14, 2026 | 167.00 | 169.10 | 164.30 | 164.86 | 164.86 | -1.03% | 7,778,096 |
| Aug 13, 2026 | 170.63 | 170.63 | 166.00 | 166.58 | 166.58 | -1.97% | 8,283,720 |
| Aug 12, 2026 | 168.52 | 171.05 | 164.51 | 169.93 | 169.93 | 1.40% | 19,985,559 |