Price Data Selection & Download
Pine Labs Share Price All Time Records & Statistics (Nov 2025 - Jul 2026)
156 daily OHLCV records on NSE from Nov. 2025 to July 2026. Examine Pine Labs quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹284.00
November 14, 2025
NSE Exchange
Share Price All Time Low
₹134.73
May 27, 2026
NSE Exchange
Highest Volume Trading Day
97,868,249
November 14, 2025 • ₹250.89
NSE Exchange
Share Price History Data (Nov 2025 - Jul 2026)
PINELABS daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹160.45 | ₹161.91 | ₹155.55 | ₹156.12 | 8,559,757 |
| 2026-07-02 | ₹156.24 | ₹160.52 | ₹154.62 | ₹159.84 | 11,756,595 |
| 2026-07-01 | ₹157.44 | ₹160.69 | ₹155.00 | ₹155.81 | 11,167,244 |
| 2026-06-30 | ₹159.00 | ₹160.99 | ₹155.60 | ₹156.76 | 10,951,562 |
| 2026-06-29 | ₹160.07 | ₹161.22 | ₹157.72 | ₹158.51 | 11,729,418 |
| 2026-06-25 | ₹162.00 | ₹164.40 | ₹158.30 | ₹160.07 | 40,301,134 |
| 2026-06-24 | ₹150.20 | ₹162.49 | ₹149.99 | ₹161.27 | 94,654,541 |
| 2026-06-23 | ₹153.59 | ₹153.59 | ₹148.05 | ₹150.05 | 23,284,815 |
| 2026-06-22 | ₹153.50 | ₹155.70 | ₹151.71 | ₹152.92 | 16,083,411 |
| 2026-06-19 | ₹149.50 | ₹156.00 | ₹149.20 | ₹152.31 | 51,017,033 |
| 2026-06-18 | ₹152.00 | ₹152.70 | ₹149.27 | ₹149.83 | 10,789,500 |
| 2026-06-17 | ₹152.94 | ₹156.60 | ₹151.01 | ₹152.12 | 27,871,982 |
| 2026-06-16 | ₹153.40 | ₹156.65 | ₹146.50 | ₹150.09 | 53,910,294 |
| 2026-06-15 | ₹153.00 | ₹154.78 | ₹149.77 | ₹153.59 | 29,813,423 |
| 2026-06-12 | ₹147.80 | ₹151.50 | ₹147.02 | ₹150.57 | 17,659,839 |
| 2026-06-11 | ₹148.40 | ₹151.65 | ₹144.35 | ₹145.18 | 18,145,903 |
| 2026-06-10 | ₹153.00 | ₹156.10 | ₹149.21 | ₹150.32 | 44,545,213 |
| 2026-06-09 | ₹144.40 | ₹154.64 | ₹141.86 | ₹152.36 | 71,971,522 |
| 2026-06-08 | ₹142.50 | ₹146.30 | ₹141.20 | ₹142.75 | 21,197,709 |
| 2026-06-05 | ₹143.40 | ₹148.15 | ₹143.00 | ₹144.47 | 40,471,675 |
| 2026-06-04 | ₹142.75 | ₹143.43 | ₹140.25 | ₹142.24 | 11,076,784 |
| 2026-06-03 | ₹143.50 | ₹144.10 | ₹139.55 | ₹143.04 | 19,663,572 |
| 2026-06-02 | ₹142.30 | ₹144.12 | ₹141.01 | ₹142.82 | 13,985,279 |
| 2026-06-01 | ₹146.00 | ₹149.10 | ₹142.25 | ₹143.85 | 38,312,806 |
| 2026-05-29 | ₹147.99 | ₹152.24 | ₹143.00 | ₹144.51 | 65,636,370 |
| 2026-05-27 | ₹140.65 | ₹147.31 | ₹134.73 | ₹145.83 | 86,728,367 |
| 2026-05-26 | ₹151.50 | ₹152.80 | ₹135.52 | ₹137.94 | 75,696,833 |
| 2026-05-25 | ₹145.50 | ₹147.60 | ₹137.51 | ₹146.20 | 24,633,385 |
| 2026-05-22 | ₹153.45 | ₹153.95 | ₹140.30 | ₹142.84 | 36,817,039 |
| 2026-05-21 | ₹150.50 | ₹152.91 | ₹146.78 | ₹148.32 | 5,080,368 |
| 2026-05-20 | ₹149.00 | ₹150.41 | ₹143.34 | ₹149.27 | 4,926,826 |
| 2026-05-19 | ₹155.00 | ₹155.82 | ₹148.85 | ₹149.39 | 7,573,272 |
| 2026-05-18 | ₹152.57 | ₹155.85 | ₹147.50 | ₹153.55 | 12,571,885 |
| 2026-05-15 | ₹156.40 | ₹157.48 | ₹151.00 | ₹152.48 | 23,984,959 |
| 2026-05-14 | ₹165.98 | ₹168.66 | ₹153.45 | ₹155.71 | 25,374,588 |
| 2026-05-13 | ₹184.00 | ₹184.94 | ₹151.16 | ₹162.18 | 34,011,398 |
| 2026-05-12 | ₹194.00 | ₹195.09 | ₹187.17 | ₹188.01 | 1,708,489 |
| 2026-05-11 | ₹196.14 | ₹198.47 | ₹191.47 | ₹195.46 | 1,442,288 |
| 2026-05-08 | ₹202.96 | ₹207.50 | ₹195.50 | ₹196.14 | 1,186,927 |
| 2026-05-07 | ₹201.00 | ₹203.95 | ₹195.10 | ₹201.62 | 1,383,416 |
| 2026-05-06 | ₹194.80 | ₹200.65 | ₹194.41 | ₹199.15 | 1,111,580 |
| 2026-05-05 | ₹195.05 | ₹197.00 | ₹193.56 | ₹194.83 | 391,673 |
| 2026-05-04 | ₹195.00 | ₹197.99 | ₹195.00 | ₹195.72 | 498,165 |
| 2026-04-30 | ₹196.00 | ₹197.71 | ₹193.00 | ₹193.71 | 889,801 |
| 2026-04-29 | ₹207.79 | ₹207.79 | ₹195.01 | ₹197.03 | 1,672,510 |
| 2026-04-28 | ₹199.81 | ₹207.95 | ₹198.38 | ₹205.47 | 3,041,589 |
| 2026-04-27 | ₹198.80 | ₹201.50 | ₹195.31 | ₹200.10 | 1,433,778 |
| 2026-04-24 | ₹198.63 | ₹199.10 | ₹191.71 | ₹195.84 | 1,280,428 |
| 2026-04-23 | ₹197.26 | ₹199.33 | ₹194.70 | ₹196.78 | 1,342,727 |
| 2026-04-22 | ₹198.00 | ₹214.17 | ₹195.10 | ₹197.75 | 15,930,143 |
| 2026-04-21 | ₹194.00 | ₹196.79 | ₹193.21 | ₹195.62 | 876,412 |
| 2026-04-20 | ₹193.00 | ₹196.50 | ₹190.54 | ₹194.00 | 937,147 |
| 2026-04-17 | ₹189.50 | ₹199.00 | ₹187.10 | ₹193.53 | 2,092,839 |
| 2026-04-16 | ₹184.06 | ₹192.00 | ₹183.57 | ₹189.63 | 2,066,532 |
| 2026-04-15 | ₹181.04 | ₹185.00 | ₹179.80 | ₹183.81 | 2,126,561 |
| 2026-04-13 | ₹174.49 | ₹186.80 | ₹170.35 | ₹179.03 | 3,829,148 |
| 2026-04-10 | ₹171.78 | ₹179.30 | ₹168.86 | ₹177.56 | 4,426,903 |
| 2026-04-09 | ₹170.99 | ₹175.96 | ₹169.11 | ₹170.12 | 2,562,562 |
| 2026-04-08 | ₹165.55 | ₹187.89 | ₹161.52 | ₹174.99 | 17,534,492 |
| 2026-04-07 | ₹155.97 | ₹159.97 | ₹153.69 | ₹156.58 | 4,103,944 |
| 2026-04-06 | ₹152.77 | ₹156.90 | ₹151.75 | ₹155.97 | 389,818 |
| 2026-04-02 | ₹156.00 | ₹156.00 | ₹151.84 | ₹152.77 | 1,506,228 |
| 2026-04-01 | ₹159.63 | ₹166.06 | ₹155.56 | ₹156.54 | 715,264 |
| 2026-03-30 | ₹158.70 | ₹158.70 | ₹151.12 | ₹156.18 | 1,710,665 |
| 2026-03-27 | ₹164.40 | ₹167.35 | ₹156.35 | ₹161.37 | 2,915,701 |
| 2026-03-25 | ₹166.18 | ₹172.40 | ₹163.55 | ₹164.40 | 3,078,010 |
| 2026-03-24 | ₹165.43 | ₹166.88 | ₹159.65 | ₹166.18 | 806,373 |
| 2026-03-23 | ₹164.97 | ₹166.39 | ₹158.10 | ₹160.64 | 755,528 |
| 2026-03-20 | ₹168.27 | ₹172.90 | ₹163.41 | ₹164.47 | 854,221 |
| 2026-03-19 | ₹169.45 | ₹170.00 | ₹165.21 | ₹168.27 | 438,654 |
| 2026-03-18 | ₹161.00 | ₹172.60 | ₹160.50 | ₹171.48 | 940,795 |
| 2026-03-17 | ₹165.00 | ₹165.00 | ₹160.16 | ₹160.63 | 295,152 |
| 2026-03-16 | ₹159.41 | ₹164.64 | ₹158.42 | ₹163.05 | 511,083 |
| 2026-03-13 | ₹165.00 | ₹165.00 | ₹158.50 | ₹159.40 | 607,211 |
| 2026-03-12 | ₹168.75 | ₹169.79 | ₹163.93 | ₹164.81 | 729,414 |
| 2026-03-11 | ₹174.22 | ₹174.22 | ₹168.35 | ₹171.32 | 749,137 |
| 2026-03-10 | ₹177.80 | ₹179.00 | ₹171.50 | ₹172.27 | 574,201 |
| 2026-03-09 | ₹173.00 | ₹175.70 | ₹165.91 | ₹174.79 | 543,789 |
| 2026-03-06 | ₹176.43 | ₹179.90 | ₹174.09 | ₹176.52 | 1,053,554 |
| 2026-03-05 | ₹172.83 | ₹175.95 | ₹167.76 | ₹174.62 | 1,489,564 |
| 2026-03-04 | ₹175.01 | ₹180.00 | ₹169.90 | ₹172.84 | 1,599,395 |
| 2026-03-02 | ₹179.56 | ₹188.80 | ₹177.20 | ₹181.44 | 1,003,984 |
| 2026-02-27 | ₹190.00 | ₹194.19 | ₹184.33 | ₹190.21 | 835,874 |
| 2026-02-26 | ₹199.00 | ₹200.00 | ₹189.00 | ₹190.11 | 1,121,526 |
| 2026-02-25 | ₹204.45 | ₹206.98 | ₹198.20 | ₹198.73 | 1,678,116 |
| 2026-02-24 | ₹207.39 | ₹210.32 | ₹202.80 | ₹203.26 | 1,688,642 |
| 2026-02-23 | ₹203.66 | ₹210.30 | ₹200.55 | ₹208.58 | 2,910,785 |
| 2026-02-20 | ₹209.00 | ₹211.80 | ₹201.04 | ₹202.04 | 886,019 |
| 2026-02-19 | ₹205.02 | ₹208.96 | ₹201.66 | ₹207.63 | 2,089,719 |
| 2026-02-18 | ₹202.33 | ₹206.48 | ₹202.27 | ₹202.97 | 467,847 |
| 2026-02-17 | ₹202.63 | ₹206.59 | ₹200.05 | ₹202.34 | 1,633,556 |
| 2026-02-16 | ₹201.00 | ₹204.32 | ₹198.62 | ₹202.63 | 1,159,948 |
| 2026-02-13 | ₹203.33 | ₹204.40 | ₹199.16 | ₹201.31 | 1,117,930 |
| 2026-02-12 | ₹208.76 | ₹209.56 | ₹192.81 | ₹203.33 | 6,024,085 |
| 2026-02-11 | ₹214.29 | ₹216.39 | ₹207.00 | ₹208.76 | 834,909 |
| 2026-02-10 | ₹213.87 | ₹215.06 | ₹207.00 | ₹213.23 | 3,757,863 |
| 2026-02-09 | ₹219.00 | ₹222.50 | ₹215.25 | ₹216.93 | 1,597,876 |
| 2026-02-06 | ₹220.07 | ₹226.50 | ₹217.11 | ₹218.11 | 923,370 |
| 2026-02-05 | ₹223.70 | ₹227.00 | ₹218.54 | ₹219.40 | 650,658 |
| 2026-02-04 | ₹224.10 | ₹228.00 | ₹223.90 | ₹225.14 | 348,261 |
| 2026-02-03 | ₹227.45 | ₹229.24 | ₹221.80 | ₹224.11 | 603,848 |
| 2026-02-02 | ₹226.99 | ₹228.00 | ₹219.36 | ₹221.85 | 353,246 |
| 2026-02-01 | ₹228.00 | ₹229.80 | ₹220.50 | ₹225.56 | 395,411 |
| 2026-01-30 | ₹223.79 | ₹230.20 | ₹219.60 | ₹228.11 | 1,038,768 |
| 2026-01-29 | ₹233.80 | ₹238.00 | ₹221.10 | ₹224.15 | 1,227,151 |
| 2026-01-28 | ₹231.25 | ₹244.40 | ₹226.01 | ₹230.36 | 3,033,027 |
| 2026-01-27 | ₹241.01 | ₹243.50 | ₹226.46 | ₹228.71 | 1,576,728 |
| 2026-01-23 | ₹237.00 | ₹244.60 | ₹231.18 | ₹240.15 | 2,865,486 |
| 2026-01-22 | ₹238.19 | ₹244.70 | ₹234.00 | ₹242.52 | 1,070,830 |
| 2026-01-21 | ₹226.14 | ₹244.60 | ₹222.50 | ₹238.08 | 1,163,632 |
| 2026-01-20 | ₹239.66 | ₹239.66 | ₹224.60 | ₹227.50 | 1,075,688 |
| 2026-01-19 | ₹240.00 | ₹242.80 | ₹237.83 | ₹240.85 | 1,248,152 |
| 2026-01-16 | ₹229.80 | ₹241.40 | ₹228.01 | ₹236.67 | 3,280,951 |
| 2026-01-14 | ₹215.20 | ₹232.76 | ₹213.50 | ₹226.10 | 2,126,502 |
| 2026-01-13 | ₹219.69 | ₹222.30 | ₹214.51 | ₹215.17 | 275,875 |
| 2026-01-12 | ₹223.09 | ₹223.10 | ₹216.64 | ₹219.03 | 307,534 |
| 2026-01-09 | ₹228.41 | ₹230.88 | ₹222.00 | ₹223.06 | 607,497 |
| 2026-01-08 | ₹235.79 | ₹236.81 | ₹228.10 | ₹229.98 | 490,682 |
| 2026-01-07 | ₹240.00 | ₹240.00 | ₹235.29 | ₹235.80 | 209,287 |
| 2026-01-06 | ₹237.08 | ₹243.00 | ₹235.58 | ₹240.77 | 1,101,498 |
| 2026-01-05 | ₹234.35 | ₹238.10 | ₹232.51 | ₹237.08 | 607,256 |
| 2026-01-02 | ₹235.12 | ₹236.97 | ₹233.70 | ₹235.39 | 514,025 |
| 2026-01-01 | ₹239.60 | ₹239.99 | ₹233.83 | ₹235.12 | 204,739 |
Pine Labs Share Price Performance Analysis (Nov 2025 - Jul 2026)
PINELABS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.60%
₹235.12 → ₹156.12
Year to Date
Price Volatility
16.70%
Medium Volatility
Year to Date
Average Daily Volume
10,196,739
Year to Date Average
NSE Exchange
Pine Labs Share Price History – Frequently Asked Questions
Common questions about PINELABS historical data and records.
What is the all-time high share price of Pine Labs (PINELABS)?
The all-time high share price of Pine Labs was ₹284.0 recorded on November 14, 2025 on the NSE exchange.
What is the all-time low share price of Pine Labs (PINELABS)?
The all-time low share price of Pine Labs was ₹134.73 recorded on May 27, 2026 on the NSE exchange.
How can I download PINELABS historical share price data?
You can download Pine Labs historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PINELABS shares?
The highest trading volume day for Pine Labs was 97,868,249 shares traded on November 14, 2025 on the NSE exchange, with share price at ₹250.89.