As per 8th of December 2025
161,601 Rs. 31.10 Rs. 5,025,791.10| # | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1 | 2025-12-08 | PINS.N0000 | 31.200 | 32.500 | 31.000 | 31.100 | 40 |
| 2 | 2025-12-05 | PINS.N0000 | 31.600 | 31.600 | 30.200 | 31.100 | 83 |
| 3 | 2025-12-03 | PINS.N0000 | 32.300 | 32.300 | 31.500 | 31.900 | 47 |
| 4 | 2025-12-02 | PINS.N0000 | 32.700 | 33.500 | 31.000 | 32.000 | 135 |
| 5 | 2025-12-01 | PINS.N0000 | 35.000 | 35.000 | 33.200 | 33.400 | 113 |
| 6 | 2025-11-28 | PINS.N0000 | 37.700 | 37.700 | 36.100 | 36.500 | 15 |
| 7 | 2025-11-27 | PINS.N0000 | 37.700 | 38.800 | 36.000 | 37.200 | 54 |
| 8 | 2025-11-26 | PINS.N0000 | 38.000 | 38.300 | 37.500 | 37.600 | 20 |
| 9 | 2025-11-11 | PINS.N0000 | 40.000 | 40.900 | 40.000 | 40.800 | 38 |
| 10 | 2025-10-30 | PINS.N0000 | 41.600 | 43.000 | 41.600 | 42.000 | 24 |
| 11 | 2025-10-17 | PINS.N0000 | 42.300 | 44.500 | 42.100 | 43.000 | 273 |
| 12 | 2025-10-15 | PINS.N0000 | 40.500 | 42.700 | 40.500 | 42.100 | 63 |
| 13 | 2025-10-10 | PINS.N0000 | 40.000 | 41.000 | 39.000 | 39.500 | 65 |
| 14 | 2025-10-09 | PINS.N0000 | 38.500 | 39.800 | 38.500 | 39.200 | 42 |
| 15 | 2025-10-08 | PINS.N0000 | 38.700 | 39.900 | 38.500 | 38.600 | 39 |
| 16 | 2025-10-07 | PINS.N0000 | 39.600 | 41.000 | 38.500 | 38.700 | 41 |
| 17 | 2025-10-03 | PINS.N0000 | 38.900 | 39.800 | 38.800 | 39.200 | 28 |
| 18 | 2025-10-01 | PINS.N0000 | 38.500 | 40.000 | 38.500 | 39.500 | 43 |
| 19 | 2025-09-04 | PINS.N0000 | 36.600 | 36.600 | 36.000 | 36.000 | 39 |
| 20 | 2025-08-29 | PINS.N0000 | 38.000 | 38.000 | 37.100 | 38.000 | 31 |