Cineline India Limited (BOM:532807)
India · Delayed Price · Currency is INR 85.00
-2.11 (-2.42%)
At close: Apr 30, 2026
BOM:532807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 85.26 | 89.00 | 84.00 | 85.08 | 85.08 | 0.06% | 18,630 |
| Mar 9, 2026 | 83.31 | 86.27 | 83.31 | 85.03 | 85.03 | -1.37% | 834 |
| Mar 6, 2026 | 86.98 | 88.40 | 85.01 | 86.21 | 86.21 | -1.47% | 132 |
| Mar 5, 2026 | 87.00 | 87.50 | 85.54 | 87.50 | 87.50 | 4.17% | 222 |
| Mar 4, 2026 | 85.01 | 85.01 | 83.49 | 84.00 | 84.00 | -1.19% | 61 |
| Mar 2, 2026 | 87.56 | 88.56 | 84.51 | 85.01 | 85.01 | -2.91% | 654 |
| Feb 27, 2026 | 87.20 | 87.72 | 86.94 | 87.56 | 87.56 | 0.18% | 25 |
| Feb 26, 2026 | 87.78 | 87.78 | 87.39 | 87.40 | 87.40 | -3.41% | 5,252 |
| Feb 25, 2026 | 86.20 | 91.80 | 84.75 | 90.49 | 90.49 | 2.19% | 2,149 |
| Feb 24, 2026 | 82.26 | 91.00 | 82.26 | 88.55 | 88.55 | 7.28% | 812 |
| Feb 23, 2026 | 82.98 | 84.45 | 82.13 | 82.54 | 82.54 | -0.85% | 127 |
| Feb 20, 2026 | 82.46 | 84.50 | 81.41 | 83.25 | 83.25 | 0.79% | 261 |
| Feb 19, 2026 | 84.16 | 84.16 | 81.96 | 82.60 | 82.60 | -3.56% | 153 |
| Feb 18, 2026 | 87.10 | 87.63 | 84.16 | 85.65 | 85.65 | -2.20% | 2,255 |
| Feb 17, 2026 | 86.25 | 88.62 | 85.95 | 87.58 | 87.58 | 1.54% | 2,476 |
| Feb 16, 2026 | 86.59 | 86.59 | 85.00 | 86.25 | 86.25 | 0.58% | 257 |
| 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 |