Cineline India Limited (BOM:532807)
India · Delayed Price · Currency is INR 85.75
-1.44 (-1.65%)
At close: Feb 13, 2026
Cineline India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 85.82 | 87.75 | 85.00 | 85.75 | 85.75 | -1.65% | 14 |
| Feb 12, 2026 | 87.19 | 87.19 | 85.01 | 87.19 | 87.19 | 2.22% | 1,254 |
| Feb 11, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - | 3 |
| Feb 9, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 2.34% | 30 |
| Feb 6, 2026 | 83.36 | 83.36 | 83.35 | 83.35 | 83.35 | 0.42% | 45 |
| Feb 5, 2026 | 83.89 | 83.89 | 83.00 | 83.00 | 83.00 | -1.79% | 17 |
| Feb 4, 2026 | 86.65 | 86.65 | 84.50 | 84.51 | 84.51 | -2.47% | 576 |
| Feb 3, 2026 | 84.00 | 86.87 | 82.21 | 86.65 | 86.65 | 0.43% | 616 |
| Feb 2, 2026 | 81.25 | 86.50 | 81.25 | 86.28 | 86.28 | 0.48% | 5 |
| Feb 1, 2026 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 1.38% | 65 |
| Jan 30, 2026 | 82.46 | 87.20 | 82.46 | 84.70 | 84.70 | -2.94% | 1,737 |
| Jan 29, 2026 | 88.30 | 88.58 | 86.09 | 87.27 | 87.27 | -1.37% | 175 |
| Jan 28, 2026 | 84.31 | 93.00 | 83.96 | 88.48 | 88.48 | 6.45% | 2,624 |
| Jan 27, 2026 | 84.75 | 85.00 | 83.07 | 83.12 | 83.12 | -1.08% | 66 |
| Jan 23, 2026 | 84.01 | 89.60 | 82.00 | 84.03 | 84.03 | -0.76% | 1,186 |
| Jan 22, 2026 | 83.28 | 86.90 | 83.28 | 84.67 | 84.67 | 6.69% | 527 |
| Jan 21, 2026 | 80.62 | 80.62 | 79.36 | 79.36 | 79.36 | -5.01% | 1,335 |
| Jan 20, 2026 | 82.23 | 83.56 | 82.22 | 83.55 | 83.55 | -1.94% | 146 |
| Jan 19, 2026 | 81.40 | 86.46 | 81.37 | 85.20 | 85.20 | 2.59% | 251 |
| Jan 14, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - | 10 |
| Jan 12, 2026 | 89.77 | 89.77 | 82.66 | 83.05 | 83.05 | 1.84% | 303 |
| Jan 9, 2026 | 83.50 | 87.99 | 81.00 | 81.55 | 81.55 | -8.48% | 63 |
| Jan 7, 2026 | 86.10 | 91.88 | 85.32 | 89.11 | 89.11 | 3.56% | 709 |
| Jan 6, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -4.64% | 50 |
| Jan 5, 2026 | 86.05 | 90.24 | 86.05 | 90.24 | 90.24 | 5.31% | 263 |
| Jan 2, 2026 | 88.22 | 88.22 | 85.10 | 85.69 | 85.69 | 0.79% | 1,137 |
| Jan 1, 2026 | 87.55 | 88.07 | 85.02 | 85.02 | 85.02 | -1.16% | 2,426 |
| Dec 31, 2025 | 87.20 | 87.20 | 86.02 | 86.02 | 86.02 | 0.63% | 1,093 |
| Dec 30, 2025 | 93.00 | 93.99 | 83.00 | 85.48 | 85.48 | -7.82% | 2,695 |
| Dec 29, 2025 | 93.88 | 95.27 | 91.55 | 92.73 | 92.73 | -2.70% | 145 |
| Dec 26, 2025 | 93.05 | 95.50 | 93.05 | 95.30 | 95.30 | 1.48% | 569 |
| Dec 24, 2025 | 93.63 | 94.25 | 91.02 | 93.91 | 93.91 | 0.95% | 65 |
| Dec 23, 2025 | 87.00 | 93.04 | 87.00 | 93.03 | 93.03 | 4.76% | 766 |
| Dec 22, 2025 | 85.20 | 92.80 | 84.11 | 88.80 | 88.80 | 4.51% | 477 |
| Dec 19, 2025 | 89.43 | 89.43 | 84.97 | 84.97 | 84.97 | -1.58% | 2 |
| Dec 18, 2025 | 86.65 | 87.80 | 85.99 | 86.33 | 86.33 | -2.79% | 403 |
| Dec 17, 2025 | 90.61 | 90.78 | 86.15 | 88.81 | 88.81 | -1.69% | 9,964 |
| Dec 16, 2025 | 94.50 | 94.50 | 89.00 | 90.34 | 90.34 | -2.87% | 365 |
| Dec 15, 2025 | 88.51 | 95.17 | 88.51 | 93.01 | 93.01 | 9.28% | 2,390 |
| Dec 12, 2025 | 86.33 | 92.00 | 82.14 | 85.11 | 85.11 | -1.89% | 671 |
| Dec 11, 2025 | 94.85 | 94.85 | 86.06 | 86.75 | 86.75 | 1.46% | 38 |
| Dec 10, 2025 | 87.00 | 90.59 | 84.78 | 85.50 | 85.50 | -2.76% | 1,360 |
| Dec 9, 2025 | 84.50 | 88.39 | 84.50 | 87.93 | 87.93 | 4.34% | 941 |
| Dec 8, 2025 | 85.00 | 90.00 | 80.75 | 84.27 | 84.27 | -2.77% | 649 |
| Dec 5, 2025 | 85.00 | 86.67 | 83.58 | 86.67 | 86.67 | 0.66% | 6 |
| Dec 4, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.22% | 1 |
| Dec 3, 2025 | 86.81 | 87.76 | 85.62 | 86.29 | 86.29 | -0.84% | 409 |
| Dec 2, 2025 | 88.00 | 88.00 | 85.67 | 87.02 | 87.02 | 1.03% | 280 |
| Dec 1, 2025 | 84.57 | 89.34 | 84.09 | 86.13 | 86.13 | 6.45% | 131 |
| Nov 28, 2025 | 84.77 | 84.77 | 80.50 | 80.91 | 80.91 | -4.55% | 801 |