Cineline India Limited (BOM:532807)
India · Delayed Price · Currency is INR 78.55
+1.86 (2.43%)
At close: Jul 20, 2026
BOM:532807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 78.55 | 82.99 | 77.48 | 77.70 | 77.70 | -1.08% | 15,037 |
| Jul 20, 2026 | 76.69 | 84.28 | 75.61 | 78.55 | 78.55 | 2.43% | 32,505 |
| Jul 17, 2026 | 79.99 | 79.99 | 76.69 | 76.69 | 76.69 | 1.31% | 2 |
| Jul 16, 2026 | 76.60 | 76.95 | 75.40 | 75.70 | 75.70 | -1.17% | 1,986 |
| Jul 15, 2026 | 76.94 | 77.88 | 76.58 | 76.60 | 76.60 | 0.13% | 462 |
| Jul 14, 2026 | 78.06 | 79.34 | 76.05 | 76.50 | 76.50 | -1.86% | 612 |
| Jul 13, 2026 | 79.21 | 80.00 | 77.21 | 77.95 | 77.95 | -0.86% | 94 |
| Jul 10, 2026 | 79.34 | 81.67 | 77.75 | 78.63 | 78.63 | -1.90% | 1,168 |
| Jul 9, 2026 | 80.71 | 81.00 | 80.15 | 80.15 | 80.15 | 0.63% | 120 |
| Jul 8, 2026 | 82.00 | 82.06 | 79.26 | 79.65 | 79.65 | -3.10% | 136 |
| Jul 7, 2026 | 81.95 | 83.90 | 81.81 | 82.20 | 82.20 | -1.85% | 44 |
| Jul 6, 2026 | 81.20 | 84.30 | 81.20 | 83.75 | 83.75 | 6.74% | 4 |
| Jul 3, 2026 | 81.41 | 83.90 | 78.22 | 78.46 | 78.46 | -3.62% | 14 |
| Jul 2, 2026 | 81.00 | 84.00 | 80.03 | 81.41 | 81.41 | -0.84% | 68 |
| Jul 1, 2026 | 80.00 | 83.41 | 80.00 | 82.10 | 82.10 | 2.64% | 1,207 |
| Jun 30, 2026 | 77.06 | 79.99 | 77.06 | 79.99 | 79.99 | 3.21% | 555 |
| Jun 29, 2026 | 77.66 | 79.99 | 76.11 | 77.50 | 77.50 | -0.74% | 81 |
| Jun 25, 2026 | 79.00 | 79.00 | 78.00 | 78.08 | 78.08 | -1.38% | 88 |
| Jun 24, 2026 | 77.16 | 79.74 | 77.16 | 79.17 | 79.17 | 2.75% | 2,300 |
| Jun 23, 2026 | 79.66 | 80.06 | 75.20 | 77.05 | 77.05 | -2.39% | 407 |
| Jun 22, 2026 | 80.79 | 81.49 | 78.18 | 78.94 | 78.94 | -0.10% | 799 |
| Jun 19, 2026 | 80.66 | 80.66 | 78.80 | 79.02 | 79.02 | -2.53% | 25 |
| Jun 18, 2026 | 83.00 | 83.00 | 81.04 | 81.07 | 81.07 | -2.33% | 726 |
| Jun 17, 2026 | 80.00 | 83.00 | 79.63 | 83.00 | 83.00 | 3.11% | 1,228 |
| Jun 16, 2026 | 78.50 | 80.59 | 78.26 | 80.50 | 80.50 | 1.90% | 4,962 |
| Jun 15, 2026 | 79.09 | 79.09 | 79.00 | 79.00 | 79.00 | 0.28% | 56 |
| Jun 12, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - | 5 |
| Jun 11, 2026 | 80.99 | 80.99 | 76.57 | 78.78 | 78.78 | 0.84% | 100 |
| Jun 9, 2026 | 78.45 | 78.50 | 78.12 | 78.12 | 78.12 | -1.03% | 2,694 |
| Jun 8, 2026 | 79.45 | 79.45 | 78.03 | 78.93 | 78.93 | -0.15% | 732 |
| Jun 5, 2026 | 79.30 | 79.41 | 78.00 | 79.05 | 79.05 | -1.25% | 2,053 |
| Jun 4, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.52% | 31 |
| Jun 3, 2026 | 79.75 | 80.47 | 79.75 | 80.47 | 80.47 | 0.68% | 225 |
| Jun 2, 2026 | 78.31 | 80.57 | 77.37 | 79.93 | 79.93 | -1.26% | 1,000 |
| Jun 1, 2026 | 78.20 | 82.84 | 78.20 | 80.95 | 80.95 | 2.47% | 668 |
| May 29, 2026 | 80.84 | 80.97 | 79.00 | 79.00 | 79.00 | 0.10% | 195 |
| 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 |