Cineline India Limited (BOM:532807)
India · Delayed Price · Currency is INR 78.94
-0.08 (-0.10%)
At close: Jun 22, 2026
BOM:532807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |