Pine Labs Limited (BOM:544606)
India
· Delayed Price · Currency is INR 247.90
+5.95 (2.46%)
At close: Dec 5, 2025
Pine Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 242.30 | 251.05 | 241.70 | 247.90 | 247.90 | 2.46% | 593,548 |
| Dec 4, 2025 | 250.00 | 253.90 | 235.20 | 241.95 | 241.95 | -2.28% | 955,417 |
| Dec 3, 2025 | 251.00 | 254.45 | 245.50 | 247.60 | 247.60 | -0.84% | 458,678 |
| Dec 2, 2025 | 245.00 | 254.40 | 242.00 | 249.70 | 249.70 | 1.65% | 298,633 |
| Dec 1, 2025 | 248.60 | 249.45 | 241.55 | 245.65 | 245.65 | -1.60% | 185,754 |
| Nov 28, 2025 | 240.35 | 252.70 | 239.40 | 249.65 | 249.65 | 3.16% | 485,481 |
| Nov 27, 2025 | 240.55 | 242.90 | 239.75 | 242.00 | 242.00 | 0.58% | 265,833 |
| Nov 26, 2025 | 245.25 | 245.25 | 239.40 | 240.60 | 240.60 | -2.23% | 411,190 |
| Nov 25, 2025 | 231.75 | 248.45 | 231.75 | 246.10 | 246.10 | 5.37% | 728,176 |
| Nov 24, 2025 | 231.45 | 236.35 | 231.00 | 233.55 | 233.55 | -1.08% | 335,004 |
| Nov 21, 2025 | 235.45 | 242.70 | 235.00 | 236.10 | 236.10 | -1.32% | 559,678 |
| Nov 20, 2025 | 238.95 | 241.75 | 235.30 | 239.25 | 239.25 | -1.18% | 841,294 |
| Nov 19, 2025 | 238.60 | 245.00 | 237.50 | 242.10 | 242.10 | 0.50% | 1,442,561 |
| Nov 18, 2025 | 240.50 | 250.00 | 236.70 | 240.90 | 240.90 | 0.19% | 1,393,036 |
| Nov 17, 2025 | 253.05 | 261.85 | 238.00 | 240.45 | 240.45 | -4.32% | 4,989,312 |