Vision Cinemas Limited (BOM:526441)
India · Delayed Price · Currency is INR 1.220
-0.020 (-1.61%)
At close: Aug 6, 2026
Vision Cinemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 1,356 |
| Aug 5, 2026 | 1.20 | 1.26 | 1.17 | 1.24 | 1.24 | 3.33% | 8,858 |
| Aug 4, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 3,087 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -0.83% | 25,009 |
| Jul 31, 2026 | 1.17 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 13,385 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 15,145 |
| Jul 29, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 25,545 |
| Jul 28, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | -1.64% | 12,006 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.17 | 1.22 | 1.22 | - | 5,797 |
| Jul 24, 2026 | 1.17 | 1.22 | 1.12 | 1.22 | 1.22 | 4.27% | 32,930 |
| Jul 23, 2026 | 1.20 | 1.25 | 1.14 | 1.17 | 1.17 | -2.50% | 5,328 |
| Jul 22, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 1.69% | 16,629 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 10,340 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.16 | 1.23 | 1.23 | 1.65% | 32,546 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -1.63% | 7,995 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.18 | 1.23 | 1.23 | - | 7,327 |
| Jul 15, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 9,440 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 2,227 |
| Jul 13, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -2.46% | 18,300 |
| Jul 10, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 4.27% | 21,213 |
| Jul 9, 2026 | 1.19 | 1.26 | 1.16 | 1.17 | 1.17 | -2.50% | 26,196 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -3.23% | 17,978 |
| Jul 7, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 151,175 |
| Jul 6, 2026 | 1.21 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 4,228 |
| Jul 3, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 8,107 |
| Jul 2, 2026 | 1.22 | 1.28 | 1.18 | 1.19 | 1.19 | -3.25% | 27,482 |
| Jul 1, 2026 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 2,389 |
| Jun 30, 2026 | 1.20 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 51,310 |
| Jun 29, 2026 | 1.24 | 1.28 | 1.18 | 1.25 | 1.25 | 0.81% | 25,271 |
| Jun 25, 2026 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 86,632 |
| Jun 24, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | - | 58,968 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.17 | 1.23 | 1.23 | - | 26,868 |
| Jun 22, 2026 | 1.25 | 1.29 | 1.19 | 1.23 | 1.23 | -1.60% | 28,663 |
| Jun 19, 2026 | 1.27 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 27,748 |
| Jun 18, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -4.65% | 63,597 |
| Jun 17, 2026 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 113,609 |
| Jun 16, 2026 | 1.21 | 1.32 | 1.20 | 1.25 | 1.25 | -0.79% | 71,603 |
| Jun 15, 2026 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 3.28% | 38,523 |
| Jun 12, 2026 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -2.40% | 109,347 |
| Jun 11, 2026 | 1.26 | 1.29 | 1.20 | 1.25 | 1.25 | 0.81% | 30,266 |
| Jun 10, 2026 | 1.30 | 1.48 | 1.17 | 1.24 | 1.24 | -6.06% | 235,945 |
| Jun 9, 2026 | 1.69 | 1.72 | 1.30 | 1.32 | 1.32 | -18.52% | 919,647 |
| Jun 8, 2026 | 1.79 | 2.00 | 1.55 | 1.62 | 1.62 | -5.26% | 683,844 |
| Jun 5, 2026 | 1.39 | 1.71 | 1.39 | 1.71 | 1.71 | 19.58% | 406,717 |
| Jun 4, 2026 | 1.41 | 1.48 | 1.36 | 1.43 | 1.43 | 3.62% | 17,971 |
| Jun 3, 2026 | 1.31 | 1.50 | 1.31 | 1.38 | 1.38 | -0.72% | 20,464 |
| Jun 2, 2026 | 1.37 | 1.47 | 1.30 | 1.39 | 1.39 | 1.46% | 26,479 |
| Jun 1, 2026 | 1.29 | 1.42 | 1.29 | 1.37 | 1.37 | - | 39,449 |
| May 29, 2026 | 1.33 | 1.42 | 1.24 | 1.37 | 1.37 | 5.38% | 55,922 |
| May 27, 2026 | 1.42 | 1.42 | 1.26 | 1.30 | 1.30 | -2.26% | 28,318 |