Vision Cinemas Limited (BOM:526441)
India · Delayed Price · Currency is INR 1.290
+0.010 (0.78%)
At close: May 12, 2026
Vision Cinemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.28 | 1.34 | 1.25 | 1.28 | 1.28 | - | 28,810 |
| May 8, 2026 | 1.25 | 1.36 | 1.25 | 1.28 | 1.28 | -1.54% | 50,316 |
| May 7, 2026 | 1.45 | 1.45 | 1.21 | 1.30 | 1.30 | -2.99% | 30,318 |
| May 6, 2026 | 1.34 | 1.43 | 1.26 | 1.34 | 1.34 | - | 31,941 |
| May 5, 2026 | 1.33 | 1.39 | 1.24 | 1.34 | 1.34 | 3.08% | 24,570 |
| May 4, 2026 | 1.22 | 1.34 | 1.19 | 1.30 | 1.30 | 6.56% | 11,757 |
| Apr 30, 2026 | 1.26 | 1.38 | 1.19 | 1.22 | 1.22 | -4.69% | 8,639 |
| Apr 29, 2026 | 1.13 | 1.37 | 1.13 | 1.28 | 1.28 | 2.40% | 94,498 |
| Apr 28, 2026 | 1.23 | 1.33 | 1.23 | 1.25 | 1.25 | 1.63% | 50,150 |
| Apr 27, 2026 | 1.15 | 1.29 | 1.15 | 1.23 | 1.23 | 4.24% | 34,221 |
| Apr 24, 2026 | 1.25 | 1.29 | 1.15 | 1.18 | 1.18 | -4.84% | 20,759 |
| Apr 23, 2026 | 1.21 | 1.27 | 1.14 | 1.24 | 1.24 | 2.48% | 29,295 |
| Apr 22, 2026 | 1.23 | 1.28 | 1.15 | 1.21 | 1.21 | - | 84,250 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.16 | 1.21 | 1.21 | -3.20% | 67,796 |
| Apr 20, 2026 | 1.26 | 1.28 | 1.12 | 1.25 | 1.25 | 4.17% | 18,173 |
| Apr 17, 2026 | 1.19 | 1.27 | 1.13 | 1.20 | 1.20 | 0.84% | 73,261 |
| Apr 16, 2026 | 1.19 | 1.22 | 1.14 | 1.19 | 1.19 | -0.83% | 67,144 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.13 | 1.20 | 1.20 | -4.00% | 104,040 |
| Apr 13, 2026 | 1.23 | 1.30 | 1.12 | 1.25 | 1.25 | 3.31% | 101,467 |
| Apr 10, 2026 | 1.24 | 1.30 | 1.19 | 1.21 | 1.21 | -2.42% | 2,861 |
| Apr 9, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 158,153 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 11,601 |
| Apr 7, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 2.56% | 6,640 |
| Apr 6, 2026 | 1.25 | 1.29 | 1.17 | 1.17 | 1.17 | -4.88% | 7,281 |
| Apr 2, 2026 | 1.20 | 1.23 | 1.14 | 1.23 | 1.23 | 3.36% | 7,477 |
| Apr 1, 2026 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | 4.39% | 3,641 |
| Mar 30, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 8,842 |
| Mar 27, 2026 | 1.26 | 1.32 | 1.20 | 1.20 | 1.20 | -4.76% | 14,201 |
| Mar 25, 2026 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 5.00% | 24,376 |
| Mar 24, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 53,086 |
| Mar 23, 2026 | 1.29 | 1.35 | 1.23 | 1.23 | 1.23 | -4.65% | 20,806 |
| Mar 20, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 4.03% | 18,322 |
| Mar 19, 2026 | 1.21 | 1.28 | 1.16 | 1.24 | 1.24 | 1.64% | 7,419 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 3,480 |
| Mar 17, 2026 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 4.96% | 32,771 |
| Mar 16, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 2.54% | 18,183 |
| Mar 13, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 4.42% | 9,040 |
| Mar 12, 2026 | 1.13 | 1.18 | 1.08 | 1.13 | 1.13 | - | 8,601 |
| Mar 11, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -4.24% | 2,728 |
| Mar 10, 2026 | 1.13 | 1.18 | 1.08 | 1.18 | 1.18 | 4.42% | 4,445 |
| 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 |