Pine Labs Limited (NSE:PINELABS)
India · Delayed Price · Currency is INR 167.56
-4.23 (-2.46%)
Oct 1, 2026, 3:29 PM IST
Pine Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 162.73 | 171.80 | 159.77 | 167.58 | 167.58 | 3.48% | 50,029,710 |
| Aug 10, 2026 | 155.00 | 163.55 | 153.00 | 161.94 | 161.94 | 4.86% | 39,414,621 |
| Aug 7, 2026 | 156.00 | 157.74 | 154.00 | 154.44 | 154.44 | -1.03% | 12,806,006 |
| Aug 6, 2026 | 148.00 | 158.70 | 147.01 | 156.04 | 156.04 | 5.56% | 46,391,035 |
| Aug 5, 2026 | 151.70 | 151.79 | 146.71 | 147.82 | 147.82 | -2.23% | 10,656,864 |
| Aug 4, 2026 | 154.00 | 156.50 | 149.00 | 151.19 | 151.19 | -0.64% | 32,675,774 |
| Aug 3, 2026 | 141.24 | 153.40 | 139.61 | 152.17 | 152.17 | 9.50% | 71,026,387 |
| Jul 31, 2026 | 141.00 | 143.50 | 138.29 | 138.97 | 138.97 | -0.86% | 40,429,689 |
| Jul 30, 2026 | 145.00 | 145.38 | 139.51 | 140.17 | 140.17 | -3.09% | 13,631,307 |
| Jul 29, 2026 | 154.00 | 154.77 | 143.37 | 144.64 | 144.64 | -5.43% | 32,188,389 |
| Jul 28, 2026 | 149.00 | 156.25 | 143.55 | 152.94 | 152.94 | 2.69% | 39,988,745 |
| Jul 27, 2026 | 147.11 | 150.41 | 147.11 | 148.94 | 148.94 | 2.24% | 5,482,549 |
| Jul 24, 2026 | 146.23 | 147.40 | 142.80 | 145.67 | 145.67 | -1.23% | 7,741,143 |
| Jul 23, 2026 | 146.94 | 150.30 | 145.52 | 147.48 | 147.48 | 0.40% | 7,415,786 |