Pine Labs Limited PINELABS
NSE · India · Technology Services
INR 167.56-4.23 (-2.46%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 167.59 | -2.44% | INR 171.70 | INR 174.70 | INR 165.25 | 13.92M |
| 2026-09-30 | INR 171.79 | +0.14% | INR 172.00 | INR 176.75 | INR 169.14 | 19.78M |
| 2026-09-29 | INR 171.55 | -0.85% | INR 172.75 | INR 172.90 | INR 167.70 | 18.28M |
| 2026-09-28 | INR 173.02 | -2.01% | INR 176.97 | INR 177.08 | INR 170.61 | 23.29M |
| 2026-09-25 | INR 176.57 | -1.53% | INR 181.00 | INR 182.00 | INR 175.46 | 17.67M |
| 2026-09-24 | INR 179.31 | -4.77% | INR 187.05 | INR 187.30 | INR 177.65 | 32.80M |
| 2026-09-23 | INR 188.30 | -4.70% | INR 196.99 | INR 200.70 | INR 187.11 | 37.10M |
| 2026-09-22 | INR 197.58 | +2.00% | INR 195.25 | INR 204.95 | INR 191.63 | 82.01M |
| 2026-09-21 | INR 193.70 | +0.86% | INR 194.49 | INR 196.10 | INR 191.46 | 18.74M |
| 2026-09-18 | INR 192.04 | +4.10% | INR 185.00 | INR 198.65 | INR 183.16 | 66.81M |
| 2026-09-17 | INR 184.48 | -0.66% | INR 185.78 | INR 194.49 | INR 182.85 | 47.87M |
| 2026-09-16 | INR 185.71 | -4.17% | INR 198.00 | INR 198.00 | INR 175.30 | 112.45M |
| 2026-09-15 | INR 193.80 | -4.14% | INR 201.40 | INR 201.40 | INR 191.00 | 62.79M |
| 2026-09-14 | INR 202.17 | 0.00% | INR 202.17 | INR 202.17 | INR 202.17 | 0 |
| 2026-09-11 | INR 202.17 | +16.75% | INR 171.00 | INR 206.38 | INR 170.96 | 276.70M |
| 2026-09-10 | INR 173.17 | -1.09% | INR 174.99 | INR 176.58 | INR 172.22 | 15.91M |
| 2026-09-09 | INR 175.08 | +3.26% | INR 170.40 | INR 176.70 | INR 167.70 | 40.67M |
| 2026-09-08 | INR 169.55 | +3.08% | INR 163.99 | INR 173.94 | INR 162.35 | 38.34M |
| 2026-09-07 | INR 164.49 | -1.13% | INR 168.00 | INR 168.48 | INR 163.85 | 10.78M |
| 2026-09-04 | INR 166.37 | +6.31% | INR 157.40 | INR 168.20 | INR 155.38 | 46.59M |
| 2026-09-03 | INR 156.50 | -3.59% | INR 164.20 | INR 165.20 | INR 155.10 | 17.14M |
| 2026-09-02 | INR 162.32 | +1.52% | INR 161.50 | INR 164.40 | INR 158.27 | 20.37M |
| 2026-09-01 | INR 159.89 | -2.52% | INR 163.40 | INR 163.87 | INR 158.47 | 6.84M |
| 2026-08-31 | INR 164.03 | -0.63% | INR 165.07 | INR 167.26 | INR 161.70 | 20.26M |
| 2026-08-28 | INR 165.07 | -2.71% | INR 170.50 | INR 170.50 | INR 164.15 | 8.25M |
| 2026-08-27 | INR 169.67 | +1.67% | INR 170.20 | INR 173.10 | INR 168.50 | 31.65M |
| 2026-08-26 | INR 166.88 | +1.95% | INR 164.85 | INR 169.39 | INR 164.60 | 13.30M |
| 2026-08-25 | INR 163.69 | +3.90% | INR 157.85 | INR 165.95 | INR 156.51 | 32.24M |
| 2026-08-24 | INR 157.54 | +0.40% | INR 157.78 | INR 160.19 | INR 157.11 | 8.28M |
| 2026-08-21 | INR 156.91 | -1.77% | INR 161.00 | INR 162.39 | INR 156.22 | 21.91M |
| 2026-08-20 | INR 159.73 | +1.34% | INR 158.53 | INR 163.70 | INR 158.53 | 16.57M |
| 2026-08-19 | INR 157.62 | -1.68% | INR 160.75 | INR 161.50 | INR 157.01 | 9.49M |
| 2026-08-18 | INR 160.32 | -1.42% | INR 163.35 | INR 165.41 | INR 159.25 | 13.60M |
| 2026-08-17 | INR 162.63 | -1.35% | INR 165.70 | INR 166.77 | INR 162.25 | 7.83M |
| 2026-08-14 | INR 164.86 | -1.03% | INR 167.00 | INR 169.10 | INR 164.30 | 7.78M |
| 2026-08-13 | INR 166.58 | -1.97% | INR 170.63 | INR 170.63 | INR 166.00 | 8.28M |
| 2026-08-12 | INR 169.93 | +1.40% | INR 168.52 | INR 171.05 | INR 164.51 | 19.99M |
| 2026-08-11 | INR 167.58 | +3.48% | INR 162.73 | INR 171.80 | INR 159.77 | 50.03M |
| 2026-08-10 | INR 161.94 | +4.86% | INR 155.00 | INR 163.55 | INR 153.00 | 39.41M |
| 2026-08-07 | INR 154.44 | -1.03% | INR 156.00 | INR 157.74 | INR 154.00 | 12.81M |
| 2026-08-06 | INR 156.04 | +5.56% | INR 148.00 | INR 158.70 | INR 147.01 | 46.39M |
| 2026-08-05 | INR 147.82 | -2.23% | INR 151.70 | INR 151.79 | INR 146.71 | 10.66M |
| 2026-08-04 | INR 151.19 | -0.64% | INR 154.00 | INR 156.50 | INR 149.00 | 32.68M |
| 2026-08-03 | INR 152.17 | +9.50% | INR 141.24 | INR 153.40 | INR 139.61 | 71.03M |
| 2026-07-31 | INR 138.97 | -0.86% | INR 141.00 | INR 143.50 | INR 138.29 | 40.43M |
| 2026-07-30 | INR 140.17 | -3.09% | INR 145.00 | INR 145.38 | INR 139.51 | 13.63M |
| 2026-07-29 | INR 144.64 | -5.43% | INR 154.00 | INR 154.77 | INR 143.37 | 32.19M |
| 2026-07-28 | INR 152.94 | +2.69% | INR 149.00 | INR 156.25 | INR 143.55 | 39.99M |
| 2026-07-27 | INR 148.94 | +2.24% | INR 147.11 | INR 150.41 | INR 147.11 | 5.48M |
| 2026-07-24 | INR 145.67 | -1.23% | INR 146.23 | INR 147.40 | INR 142.80 | 7.74M |
| 2026-07-23 | INR 147.48 | +0.40% | INR 146.94 | INR 150.30 | INR 145.52 | 7.42M |
| 2026-07-22 | INR 146.89 | -2.35% | INR 150.40 | INR 151.08 | INR 146.01 | 8.50M |
| 2026-07-21 | INR 150.42 | +0.45% | INR 149.70 | INR 151.80 | INR 147.00 | 14.67M |
| 2026-07-20 | INR 149.74 | -2.24% | INR 153.49 | INR 153.64 | INR 149.30 | 5.96M |
| 2026-07-17 | INR 153.17 | -1.54% | INR 156.00 | INR 156.45 | INR 150.31 | 10.14M |
| 2026-07-16 | INR 155.56 | -1.07% | INR 158.50 | INR 159.49 | INR 155.10 | 10.14M |
| 2026-07-15 | INR 157.25 | +0.21% | INR 157.62 | INR 163.99 | INR 156.14 | 25.17M |
| 2026-07-14 | INR 156.92 | +1.15% | INR 154.74 | INR 157.84 | INR 152.84 | 17.54M |
| 2026-07-13 | INR 155.14 | +6.79% | INR 146.00 | INR 156.60 | INR 145.31 | 50.63M |
| 2026-07-10 | INR 145.27 | +1.38% | INR 144.33 | INR 147.22 | INR 143.76 | 6.71M |
| 2026-07-09 | INR 143.29 | +0.86% | INR 142.84 | INR 145.75 | INR 141.59 | 6.76M |
| 2026-07-08 | INR 142.07 | -3.98% | INR 147.25 | INR 148.49 | INR 141.39 | 10.92M |
| 2026-07-07 | INR 147.96 | -2.01% | INR 152.00 | INR 152.70 | INR 147.46 | 8.95M |
| 2026-07-06 | INR 151.00 | -3.28% | INR 156.88 | INR 157.20 | INR 150.10 | 10.88M |
| 2026-07-03 | INR 156.12 | -2.33% | INR 160.45 | INR 161.91 | INR 155.55 | 8.56M |
| 2026-07-02 | INR 159.84 | +2.59% | INR 156.24 | INR 160.52 | INR 154.62 | 11.76M |
| 2026-07-01 | INR 155.81 | -0.61% | INR 157.44 | INR 160.69 | INR 155.00 | 11.17M |
| 2026-06-30 | INR 156.76 | -1.10% | INR 159.00 | INR 160.99 | INR 155.60 | 10.95M |
| 2026-06-29 | INR 158.51 | -0.97% | INR 160.07 | INR 161.22 | INR 157.72 | 11.73M |
| 2026-06-26 | INR 160.07 | 0.00% | INR 160.07 | INR 160.07 | INR 160.07 | 0 |
| 2026-06-25 | INR 160.07 | -0.74% | INR 162.00 | INR 164.40 | INR 158.30 | 40.30M |
| 2026-06-24 | INR 161.27 | +7.48% | INR 150.20 | INR 162.49 | INR 149.99 | 94.65M |
| 2026-06-23 | INR 150.05 | -1.88% | INR 153.59 | INR 153.59 | INR 148.05 | 23.28M |
| 2026-06-22 | INR 152.92 | +0.40% | INR 153.50 | INR 155.70 | INR 151.71 | 16.08M |
| 2026-06-19 | INR 152.31 | +1.66% | INR 149.50 | INR 156.00 | INR 149.20 | 51.02M |
| 2026-06-18 | INR 149.83 | -1.51% | INR 152.00 | INR 152.70 | INR 149.27 | 10.79M |
| 2026-06-17 | INR 152.12 | +1.35% | INR 152.94 | INR 156.60 | INR 151.01 | 27.87M |
| 2026-06-16 | INR 150.09 | -2.28% | INR 153.40 | INR 156.65 | INR 146.50 | 53.91M |
| 2026-06-15 | INR 153.59 | +2.01% | INR 153.00 | INR 154.78 | INR 149.77 | 29.81M |
| 2026-06-12 | INR 150.57 | +3.71% | INR 147.80 | INR 151.50 | INR 147.02 | 17.66M |
| 2026-06-11 | INR 145.18 | -3.42% | INR 148.40 | INR 151.65 | INR 144.35 | 18.15M |
| 2026-06-10 | INR 150.32 | -1.34% | INR 153.00 | INR 156.10 | INR 149.21 | 44.55M |
| 2026-06-09 | INR 152.36 | +6.73% | INR 144.40 | INR 154.64 | INR 141.86 | 71.97M |
| 2026-06-08 | INR 142.75 | -1.19% | INR 142.50 | INR 146.30 | INR 141.20 | 21.20M |
| 2026-06-05 | INR 144.47 | +1.57% | INR 143.40 | INR 148.15 | INR 143.00 | 40.47M |
| 2026-06-04 | INR 142.24 | -0.56% | INR 142.75 | INR 143.43 | INR 140.25 | 11.08M |
| 2026-06-03 | INR 143.04 | +0.15% | INR 143.50 | INR 144.10 | INR 139.55 | 19.66M |
| 2026-06-02 | INR 142.82 | -0.72% | INR 142.30 | INR 144.12 | INR 141.01 | 13.99M |
| 2026-06-01 | INR 143.85 | -0.46% | INR 146.00 | INR 149.10 | INR 142.25 | 38.31M |
| 2026-05-29 | INR 144.51 | -0.91% | INR 147.99 | INR 152.24 | INR 143.00 | 65.64M |