Cineline India Limited (BOM:532807)
India · Delayed Price · Currency is INR 87.50
-1.35 (-1.52%)
At close: Aug 21, 2026
BOM:532807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 86.09 | 88.64 | 86.09 | 87.50 | 87.50 | -1.52% | 671 |
| Aug 20, 2026 | 87.80 | 90.00 | 87.19 | 88.85 | 88.85 | 3.65% | 907 |
| Aug 19, 2026 | 87.30 | 89.44 | 85.72 | 85.72 | 85.72 | -1.98% | 1,858 |
| Aug 18, 2026 | 88.81 | 88.98 | 87.45 | 87.45 | 87.45 | -1.53% | 306 |
| Aug 17, 2026 | 89.71 | 92.00 | 88.40 | 88.81 | 88.81 | -1.00% | 162 |
| Aug 14, 2026 | 90.10 | 90.10 | 87.27 | 89.71 | 89.71 | 0.96% | 869 |
| Aug 13, 2026 | 90.89 | 90.89 | 88.79 | 88.86 | 88.86 | -0.20% | 181 |
| Aug 12, 2026 | 90.18 | 90.85 | 89.00 | 89.04 | 89.04 | 0.43% | 3,697 |
| Aug 11, 2026 | 89.06 | 89.89 | 88.26 | 88.66 | 88.66 | -1.53% | 83 |
| Aug 7, 2026 | 90.06 | 90.06 | 90.04 | 90.04 | 90.04 | -1.49% | 45 |
| Aug 6, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 2.03% | 50 |
| Aug 5, 2026 | 88.55 | 90.50 | 88.55 | 89.58 | 89.58 | -0.47% | 819 |
| Aug 4, 2026 | 88.62 | 90.00 | 88.45 | 90.00 | 90.00 | 1.47% | 1,934 |
| Aug 3, 2026 | 89.45 | 92.66 | 88.65 | 88.70 | 88.70 | 1.35% | 2,659 |
| Jul 31, 2026 | 82.56 | 89.98 | 82.00 | 87.52 | 87.52 | 8.05% | 9,555 |
| Jul 30, 2026 | 81.45 | 81.45 | 80.40 | 81.00 | 81.00 | 0.93% | 451 |
| Jul 29, 2026 | 81.60 | 81.60 | 80.14 | 80.25 | 80.25 | -0.93% | 1,175 |
| Jul 28, 2026 | 82.90 | 82.90 | 80.95 | 81.00 | 81.00 | -1.68% | 1,429 |
| Jul 27, 2026 | 87.10 | 87.10 | 80.93 | 82.38 | 82.38 | -5.42% | 9,613 |
| Jul 24, 2026 | 79.60 | 87.29 | 78.04 | 87.10 | 87.10 | 8.87% | 7,712 |
| Jul 23, 2026 | 78.88 | 81.00 | 78.88 | 80.00 | 80.00 | 1.88% | 792 |
| Jul 22, 2026 | 77.62 | 78.88 | 77.00 | 78.52 | 78.52 | 1.06% | 865 |
| 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 |