Vision Cinemas Limited (BOM:526441)
India · Delayed Price · Currency is INR 1.130
-0.040 (-3.42%)
At close: Mar 9, 2026
Vision Cinemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 15,411 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 6,378 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,080 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 11,675 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10,575 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 14,150 |
| Feb 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 227,629 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 9,233 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,308 |
| Feb 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 7,024 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 9,623 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 4,778 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 5,306 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 6,163 |
| Feb 16, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 6,077 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,437 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 5,923 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 64,770 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 166,595 |
| Feb 9, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 31,024 |
| Feb 6, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 7,330 |
| Feb 5, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 17,855 |
| Feb 4, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 22,261 |
| Feb 3, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 25,454 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 5,283 |
| Feb 1, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 13,471 |
| Jan 30, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 17,021 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,239 |
| Jan 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 13,420 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 2,438 |
| 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 |