Cineline India Limited (NSE:CINELINE)
India · Delayed Price · Currency is INR 80.71
-4.83 (-5.65%)
At close: Mar 27, 2026
Cineline India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 84.26 | 84.90 | 79.00 | 80.71 | 80.71 | -5.65% | 53,923 |
| Mar 25, 2026 | 85.14 | 86.00 | 84.44 | 85.54 | 85.54 | 1.04% | 11,154 |
| Mar 24, 2026 | 84.86 | 86.06 | 83.55 | 84.66 | 84.66 | 1.38% | 23,622 |
| Mar 23, 2026 | 87.69 | 87.69 | 81.81 | 83.51 | 83.51 | -5.11% | 26,025 |
| Mar 20, 2026 | 86.60 | 89.95 | 85.12 | 88.01 | 88.01 | 3.18% | 19,800 |
| Mar 19, 2026 | 85.10 | 86.60 | 83.06 | 85.30 | 85.30 | 0.60% | 8,328 |
| Mar 18, 2026 | 82.96 | 85.00 | 82.60 | 84.79 | 84.79 | 3.03% | 26,350 |
| Mar 17, 2026 | 83.23 | 85.00 | 81.00 | 82.30 | 82.30 | -2.62% | 32,547 |
| Mar 16, 2026 | 85.01 | 87.49 | 80.15 | 84.51 | 84.51 | -1.70% | 75,445 |
| Mar 13, 2026 | 87.99 | 90.00 | 84.31 | 85.97 | 85.97 | -2.31% | 69,060 |
| Mar 12, 2026 | 85.50 | 88.40 | 84.14 | 88.00 | 88.00 | 2.82% | 7,421 |
| Mar 11, 2026 | 85.48 | 86.37 | 84.72 | 85.59 | 85.59 | 0.90% | 15,604 |
| Mar 10, 2026 | 89.77 | 89.90 | 84.00 | 84.83 | 84.83 | -1.29% | 27,585 |
| Mar 9, 2026 | 86.00 | 88.20 | 83.82 | 85.94 | 85.94 | -0.27% | 19,124 |
| Mar 6, 2026 | 87.13 | 87.91 | 85.00 | 86.17 | 86.17 | -0.59% | 25,715 |
| Mar 5, 2026 | 85.80 | 89.00 | 85.02 | 86.68 | 86.68 | 2.46% | 19,606 |
| Mar 4, 2026 | 86.52 | 86.52 | 84.00 | 84.60 | 84.60 | 0.27% | 20,164 |
| Mar 2, 2026 | 86.15 | 89.80 | 84.02 | 84.37 | 84.37 | -4.15% | 13,205 |
| Feb 27, 2026 | 88.90 | 88.90 | 86.25 | 88.02 | 88.02 | 0.47% | 5,384 |
| Feb 26, 2026 | 92.00 | 92.00 | 87.00 | 87.61 | 87.61 | -3.36% | 13,726 |
| Feb 25, 2026 | 87.20 | 92.00 | 85.14 | 90.66 | 90.66 | 3.98% | 70,626 |
| Feb 24, 2026 | 82.27 | 92.00 | 82.27 | 87.19 | 87.19 | 5.99% | 61,026 |
| Feb 23, 2026 | 84.65 | 84.65 | 82.00 | 82.26 | 82.26 | -1.54% | 6,909 |
| Feb 20, 2026 | 82.92 | 84.85 | 81.77 | 83.55 | 83.55 | 1.89% | 13,846 |
| Feb 19, 2026 | 85.31 | 86.39 | 80.00 | 82.00 | 82.00 | -3.72% | 24,708 |
| Feb 18, 2026 | 87.01 | 87.69 | 85.01 | 85.17 | 85.17 | -2.80% | 12,067 |
| Feb 17, 2026 | 86.02 | 88.96 | 85.39 | 87.62 | 87.62 | 2.85% | 13,371 |
| Feb 16, 2026 | 85.66 | 86.64 | 85.00 | 85.19 | 85.19 | -0.49% | 3,947 |
| Feb 13, 2026 | 88.00 | 88.00 | 85.00 | 85.61 | 85.61 | -1.88% | 5,213 |
| Feb 12, 2026 | 88.32 | 88.55 | 85.54 | 87.25 | 87.25 | -0.45% | 10,607 |
| Feb 11, 2026 | 84.53 | 88.40 | 84.15 | 87.64 | 87.64 | 3.56% | 30,799 |
| Feb 10, 2026 | 84.37 | 87.00 | 84.11 | 84.63 | 84.63 | -0.49% | 17,446 |
| Feb 9, 2026 | 84.90 | 87.00 | 83.43 | 85.05 | 85.05 | 0.14% | 44,972 |
| Feb 6, 2026 | 84.44 | 85.78 | 84.00 | 84.93 | 84.93 | 1.98% | 15,118 |
| Feb 5, 2026 | 84.03 | 86.22 | 82.20 | 83.28 | 83.28 | -1.48% | 31,734 |
| Feb 4, 2026 | 84.95 | 87.96 | 84.11 | 84.53 | 84.53 | -0.98% | 11,906 |
| Feb 3, 2026 | 90.00 | 90.00 | 82.00 | 85.37 | 85.37 | 0.09% | 17,281 |
| Feb 2, 2026 | 86.49 | 86.99 | 83.13 | 85.29 | 85.29 | 1.91% | 2,144 |
| Feb 1, 2026 | 83.20 | 87.21 | 83.00 | 83.69 | 83.69 | -2.54% | 6,753 |
| Jan 30, 2026 | 85.16 | 87.00 | 83.31 | 85.87 | 85.87 | -0.66% | 12,985 |
| Jan 29, 2026 | 87.10 | 90.04 | 85.20 | 86.44 | 86.44 | -2.21% | 24,341 |
| Jan 28, 2026 | 85.01 | 95.00 | 82.15 | 88.39 | 88.39 | 4.84% | 151,717 |
| Jan 27, 2026 | 85.03 | 87.00 | 81.15 | 84.31 | 84.31 | -0.85% | 9,293 |
| Jan 23, 2026 | 85.90 | 88.97 | 85.00 | 85.03 | 85.03 | -0.18% | 18,422 |
| Jan 22, 2026 | 80.55 | 89.00 | 80.55 | 85.18 | 85.18 | 5.23% | 13,258 |
| Jan 21, 2026 | 81.00 | 82.50 | 79.99 | 80.95 | 80.95 | -2.45% | 8,931 |
| Jan 20, 2026 | 83.56 | 84.01 | 82.10 | 82.98 | 82.98 | -2.69% | 7,977 |
| Jan 19, 2026 | 81.81 | 85.87 | 81.81 | 85.27 | 85.27 | 2.95% | 11,211 |
| Jan 16, 2026 | 82.70 | 85.80 | 82.50 | 82.83 | 82.83 | 0.08% | 5,846 |
| Jan 14, 2026 | 83.31 | 84.70 | 82.35 | 82.76 | 82.76 | -0.77% | 4,409 |