Vision Cinemas Limited (BOM:526441)
India · Delayed Price · Currency is INR 1.390
-0.070 (-4.79%)
At close: Jan 23, 2026
Vision Cinemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.52 | 1.52 | 1.39 | 1.39 | 1.39 | -4.79% | 34,327 |
| Jan 22, 2026 | 1.33 | 1.47 | 1.33 | 1.46 | 1.46 | 4.29% | 71,573 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.33 | 1.40 | 1.40 | - | 60,488 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.32 | 1.40 | 1.40 | 1.45% | 120,800 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.26 | 1.38 | 1.38 | 4.55% | 131,974 |
| Jan 16, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 4.76% | 54,219 |
| Jan 14, 2026 | 1.31 | 1.37 | 1.25 | 1.26 | 1.26 | -3.82% | 29,756 |
| Jan 13, 2026 | 1.33 | 1.39 | 1.30 | 1.31 | 1.31 | -1.50% | 58,382 |
| Jan 12, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 3.91% | 101,179 |
| Jan 9, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 40,441 |
| Jan 8, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -4.96% | 30,211 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 71,707 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -9.76% | 12,260 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -8.89% | 104,099 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 352,455 |
| Jan 1, 2026 | 1.55 | 1.80 | 1.55 | 1.80 | 1.80 | 20.00% | 463,008 |
| Dec 31, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | 15.38% | 156,386 |
| Dec 30, 2025 | 1.27 | 1.37 | 1.27 | 1.30 | 1.30 | 2.36% | 135,105 |
| Dec 29, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 237,654 |
| Dec 26, 2025 | 1.10 | 1.24 | 1.10 | 1.21 | 1.21 | 10.00% | 50,618 |
| Dec 24, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 23,001 |
| Dec 23, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 43,050 |
| Dec 22, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 4,291 |
| Dec 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 6,971 |
| Dec 18, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 8,782 |
| Dec 17, 2025 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -5.71% | 1,389 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 11,605 |
| Dec 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 10,106 |
| Dec 12, 2025 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | 0.97% | 10,915 |
| Dec 11, 2025 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -8.85% | 6,427 |
| Dec 10, 2025 | 1.00 | 1.13 | 1.00 | 1.13 | 1.13 | -1.74% | 15,201 |
| Dec 9, 2025 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 15.00% | 14,429 |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,049 |
| Dec 5, 2025 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -5.66% | 9,674 |
| Dec 4, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 2,262 |
| Dec 3, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 8,983 |
| Dec 2, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 8,620 |
| Dec 1, 2025 | 1.06 | 1.23 | 1.06 | 1.06 | 1.06 | - | 4,456 |
| Nov 28, 2025 | 1.23 | 1.23 | 1.06 | 1.06 | 1.06 | 0.95% | 9,389 |
| Nov 27, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 19,898 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 22,102 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 9,509 |
| Nov 24, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 12,844 |
| Nov 21, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 1.90% | 3,890 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 7,056 |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 16,699 |
| Nov 18, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 46,795 |
| Nov 17, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 17,984 |
| Nov 14, 2025 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 6,220 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,584 |