Cineline India Limited (BOM:532807)
India · Delayed Price · Currency is INR 79.15
-0.85 (-1.06%)
At close: May 26, 2026
BOM:532807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 78.50 | 78.92 | 78.50 | 78.92 | 78.92 | -0.29% | 102 |
| May 26, 2026 | 83.00 | 83.00 | 79.15 | 79.15 | 79.15 | -1.06% | 960 |
| May 25, 2026 | 81.00 | 82.00 | 77.61 | 80.00 | 80.00 | - | 183 |
| May 22, 2026 | 80.00 | 81.60 | 79.52 | 80.00 | 80.00 | 0.43% | 204 |
| May 21, 2026 | 80.50 | 81.35 | 79.66 | 79.66 | 79.66 | -0.43% | 936 |
| May 20, 2026 | 78.89 | 80.00 | 78.89 | 80.00 | 80.00 | 2.55% | 275 |
| May 19, 2026 | 80.00 | 80.50 | 78.00 | 78.01 | 78.01 | -1.78% | 298 |
| May 18, 2026 | 78.00 | 79.50 | 76.11 | 79.42 | 79.42 | -2.30% | 2,855 |
| May 15, 2026 | 87.21 | 90.04 | 80.29 | 81.29 | 81.29 | -5.86% | 3,257 |
| May 14, 2026 | 84.80 | 93.45 | 84.80 | 86.35 | 86.35 | -1.42% | 126 |
| May 13, 2026 | 85.08 | 88.99 | 83.01 | 87.59 | 87.59 | 3.53% | 20 |
| May 12, 2026 | 87.00 | 88.00 | 84.21 | 84.60 | 84.60 | -0.99% | 704 |
| May 11, 2026 | 86.40 | 86.40 | 85.25 | 85.45 | 85.45 | 0.55% | 825 |
| May 8, 2026 | 87.00 | 87.00 | 84.28 | 84.98 | 84.98 | -2.32% | 5,473 |
| May 7, 2026 | 85.30 | 87.00 | 85.30 | 87.00 | 87.00 | 2.23% | 966 |
| May 6, 2026 | 83.65 | 93.95 | 82.15 | 85.10 | 85.10 | -1.21% | 1,251 |
| May 5, 2026 | 85.01 | 86.99 | 83.79 | 86.14 | 86.14 | 1.20% | 884 |
| May 4, 2026 | 86.67 | 86.90 | 85.10 | 85.12 | 85.12 | 0.14% | 22 |
| Apr 30, 2026 | 92.65 | 92.65 | 84.56 | 85.00 | 85.00 | -2.42% | 1,007 |
| Apr 29, 2026 | 87.99 | 88.79 | 87.11 | 87.11 | 87.11 | -0.09% | 209 |
| Apr 28, 2026 | 86.22 | 89.39 | 84.70 | 87.19 | 87.19 | 0.94% | 4,301 |
| Apr 27, 2026 | 87.90 | 89.50 | 86.00 | 86.38 | 86.38 | -3.49% | 2,642 |
| Apr 24, 2026 | 89.15 | 90.00 | 89.15 | 89.50 | 89.50 | 0.53% | 1,601 |
| Apr 23, 2026 | 88.00 | 91.00 | 87.98 | 89.03 | 89.03 | -0.18% | 2,876 |
| Apr 22, 2026 | 90.00 | 90.00 | 87.82 | 89.19 | 89.19 | 0.53% | 6 |
| Apr 21, 2026 | 88.90 | 89.80 | 87.40 | 88.72 | 88.72 | 3.51% | 5,456 |
| Apr 20, 2026 | 89.90 | 90.61 | 85.20 | 85.71 | 85.71 | -6.17% | 1,457 |
| Apr 17, 2026 | 89.00 | 95.30 | 89.00 | 91.35 | 91.35 | 2.64% | 4,425 |
| Apr 15, 2026 | 86.76 | 91.00 | 86.15 | 89.00 | 89.00 | 2.06% | 1,566 |
| Apr 13, 2026 | 86.66 | 88.64 | 86.00 | 87.20 | 87.20 | -1.64% | 214 |
| Apr 10, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 3.94% | 9 |
| Apr 9, 2026 | 85.54 | 87.48 | 84.60 | 85.29 | 85.29 | -2.91% | 1,137 |
| Apr 8, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 4.33% | 1 |
| Apr 7, 2026 | 84.05 | 86.40 | 80.11 | 84.20 | 84.20 | 2.55% | 1,537 |
| Apr 6, 2026 | 84.64 | 84.64 | 82.11 | 82.11 | 82.11 | 1.99% | 20 |
| Apr 2, 2026 | 80.00 | 81.50 | 80.00 | 80.51 | 80.51 | 0.01% | 296 |
| Apr 1, 2026 | 73.00 | 80.50 | 73.00 | 80.50 | 80.50 | 5.84% | 618 |
| Mar 30, 2026 | 81.26 | 82.98 | 74.94 | 76.06 | 76.06 | -6.74% | 4,028 |
| Mar 27, 2026 | 83.10 | 83.65 | 80.03 | 81.56 | 81.56 | -4.16% | 136 |
| Mar 25, 2026 | 85.88 | 86.09 | 85.00 | 85.10 | 85.10 | 1.08% | 339 |
| Mar 24, 2026 | 86.50 | 86.50 | 83.31 | 84.19 | 84.19 | 0.42% | 10,313 |
| Mar 23, 2026 | 88.99 | 88.99 | 82.34 | 83.84 | 83.84 | -4.19% | 361 |
| Mar 20, 2026 | 85.92 | 89.00 | 85.37 | 87.51 | 87.51 | 1.85% | 2,005 |
| Mar 19, 2026 | 84.98 | 87.00 | 82.62 | 85.92 | 85.92 | 2.92% | 61,340 |
| Mar 18, 2026 | 83.11 | 85.08 | 83.03 | 83.48 | 83.48 | 2.29% | 904 |
| Mar 17, 2026 | 84.50 | 84.50 | 81.01 | 81.61 | 81.61 | -3.15% | 77,365 |
| Mar 16, 2026 | 84.33 | 85.40 | 81.00 | 84.26 | 84.26 | -2.03% | 953 |
| Mar 13, 2026 | 87.00 | 88.78 | 84.94 | 86.01 | 86.01 | -2.74% | 356 |
| Mar 12, 2026 | 86.00 | 88.50 | 83.00 | 88.43 | 88.43 | 2.73% | 284 |
| Mar 11, 2026 | 85.08 | 86.99 | 84.51 | 86.08 | 86.08 | 1.18% | 695 |