Pine Labs Limited (NSE:PINELABS)
India · Delayed Price · Currency is INR 201.62
+2.47 (1.24%)
At close: May 7, 2026
Pine Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 201.00 | 203.95 | 195.10 | 201.62 | 201.62 | 1.24% | 1,383,416 |
| May 6, 2026 | 194.80 | 200.65 | 194.41 | 199.15 | 199.15 | 2.22% | 1,111,580 |
| May 5, 2026 | 195.05 | 197.00 | 193.56 | 194.83 | 194.83 | -0.45% | 391,673 |
| May 4, 2026 | 195.00 | 197.99 | 195.00 | 195.72 | 195.72 | 1.04% | 498,165 |
| Apr 30, 2026 | 196.00 | 197.71 | 193.00 | 193.71 | 193.71 | -1.69% | 889,801 |
| Apr 29, 2026 | 207.79 | 207.79 | 195.01 | 197.03 | 197.03 | -4.11% | 1,672,510 |
| Apr 28, 2026 | 199.81 | 207.95 | 198.38 | 205.47 | 205.47 | 2.68% | 3,041,589 |
| Apr 27, 2026 | 198.80 | 201.50 | 195.31 | 200.10 | 200.10 | 2.18% | 1,433,778 |
| Apr 24, 2026 | 198.63 | 199.10 | 191.71 | 195.84 | 195.84 | -0.48% | 1,280,428 |
| Apr 23, 2026 | 197.26 | 199.33 | 194.70 | 196.78 | 196.78 | -0.49% | 1,342,727 |
| Apr 22, 2026 | 198.00 | 214.17 | 195.10 | 197.75 | 197.75 | 1.09% | 15,930,140 |
| Apr 21, 2026 | 194.00 | 196.79 | 193.21 | 195.62 | 195.62 | 0.84% | 876,412 |
| Apr 20, 2026 | 193.00 | 196.50 | 190.54 | 194.00 | 194.00 | 0.24% | 937,147 |
| Apr 17, 2026 | 189.50 | 199.00 | 187.10 | 193.53 | 193.53 | 2.06% | 2,092,839 |
| Apr 16, 2026 | 184.06 | 192.00 | 183.57 | 189.63 | 189.63 | 3.17% | 2,066,532 |
| Apr 15, 2026 | 181.04 | 185.00 | 179.80 | 183.81 | 183.81 | 2.67% | 2,126,561 |
| Apr 13, 2026 | 174.49 | 186.80 | 170.35 | 179.03 | 179.03 | 0.83% | 3,829,148 |
| Apr 10, 2026 | 171.78 | 179.30 | 168.86 | 177.56 | 177.56 | 4.37% | 4,426,903 |
| Apr 9, 2026 | 170.99 | 175.96 | 169.11 | 170.12 | 170.12 | -2.78% | 2,562,562 |
| Apr 8, 2026 | 165.55 | 187.89 | 161.52 | 174.99 | 174.99 | 11.76% | 17,534,490 |
| Apr 7, 2026 | 155.97 | 159.97 | 153.69 | 156.58 | 156.58 | 0.39% | 4,103,944 |
| Apr 6, 2026 | 152.77 | 156.90 | 151.75 | 155.97 | 155.97 | 2.09% | 389,818 |
| Apr 2, 2026 | 156.00 | 156.00 | 151.84 | 152.77 | 152.77 | -2.41% | 1,506,228 |
| Apr 1, 2026 | 159.63 | 166.06 | 155.56 | 156.54 | 156.54 | 0.23% | 715,264 |
| Mar 30, 2026 | 158.70 | 158.70 | 151.12 | 156.18 | 156.18 | -3.22% | 1,710,665 |
| Mar 27, 2026 | 164.40 | 167.35 | 156.35 | 161.37 | 161.37 | -1.84% | 2,915,701 |
| 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 |