Vision Cinemas Limited (BOM:526441)
India · Delayed Price · Currency is INR 1.080
-0.020 (-1.82%)
At close: Oct 5, 2026
Vision Cinemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -1.82% | 23,917 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 8,099 |
| Sep 30, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 3,814 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 20,801 |
| Sep 28, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 7,561 |
| Sep 25, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 32,980 |
| Sep 24, 2026 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 9,791 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 20,815 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | - | 8,276 |
| Sep 21, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 13,396 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | - | 20,114 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 3.51% | 24,602 |
| Sep 16, 2026 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -2.56% | 11,306 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 23,331 |
| Sep 11, 2026 | 1.18 | 1.20 | 1.11 | 1.18 | 1.18 | 2.61% | 13,389 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -1.71% | 8,670 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 37,585 |
| Sep 8, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -4.10% | 12,621 |
| Sep 7, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 1.67% | 27,171 |
| Sep 4, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 20,766 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | - | 25,645 |
| Sep 2, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | - | 17,512 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 6,080 |
| Aug 31, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 117,431 |
| Aug 28, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 6,601 |
| Aug 27, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 3.42% | 12,008 |
| Aug 26, 2026 | 1.19 | 1.24 | 1.14 | 1.17 | 1.17 | -1.68% | 35,213 |
| Aug 25, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 16,987 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 27,202 |
| Aug 21, 2026 | 1.20 | 1.26 | 1.15 | 1.23 | 1.23 | 2.50% | 73,416 |
| Aug 20, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 30,123 |
| Aug 19, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 26,812 |
| Aug 18, 2026 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | - | 32,003 |
| Aug 17, 2026 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 11,225 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -4.00% | 14,143 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 7,481 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | 2.50% | 54,539 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 13,001 |
| Aug 10, 2026 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 20,643 |
| Aug 7, 2026 | 1.28 | 1.28 | 1.16 | 1.18 | 1.18 | -3.28% | 35,812 |
| 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 |