Cineline India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	85.66	86.64	85.00	85.01	-	-0.70%	4,502
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
Jan 13, 2026	85.78	85.78	83.06	83.40	83.40	-1.47%	4,810
Jan 12, 2026	82.50	84.89	82.38	84.64	84.64	1.05%	5,187
Jan 9, 2026	86.88	87.00	82.05	83.76	83.76	-1.51%	20,115
Jan 8, 2026	86.04	88.37	84.40	85.04	85.04	-1.17%	15,716
Jan 7, 2026	87.33	87.97	86.00	86.05	86.05	0.53%	6,984
Jan 6, 2026	87.51	87.51	85.21	85.60	85.60	-2.88%	10,835
Jan 5, 2026	86.33	89.88	85.89	88.14	88.14	2.60%	13,029
Jan 2, 2026	87.74	89.00	85.20	85.91	85.91	-1.06%	20,509
Jan 1, 2026	85.94	87.75	85.32	86.83	86.83	0.73%	7,958
Dec 31, 2025	86.91	87.75	85.54	86.20	86.20	1.35%	20,953
Dec 30, 2025	93.99	93.99	82.00	85.05	85.05	-7.86%	70,830
Dec 29, 2025	91.01	93.99	89.99	92.31	92.31	-1.67%	8,661
Dec 26, 2025	95.00	95.75	92.99	93.88	93.88	0.63%	16,233
Dec 24, 2025	92.99	94.95	92.00	93.29	93.29	1.52%	19,794
Dec 23, 2025	87.01	94.00	87.01	91.89	91.89	4.16%	40,592
Dec 22, 2025	87.17	88.65	86.05	88.22	88.22	1.41%	4,768
Dec 19, 2025	85.31	89.70	85.31	86.99	86.99	0.78%	3,166
Dec 18, 2025	87.65	88.00	86.10	86.32	86.32	-1.07%	7,659
Dec 17, 2025	90.93	91.88	86.02	87.25	87.25	-4.38%	44,723
Dec 16, 2025	93.45	93.45	88.23	91.25	91.25	-1.73%	12,052
Dec 15, 2025	86.00	95.92	86.00	92.86	92.86	9.40%	103,690
Dec 12, 2025	85.25	87.44	84.50	84.88	84.88	-2.18%	2,546
Dec 11, 2025	87.34	88.58	85.01	86.77	86.77	-1.40%	7,826
Dec 10, 2025	88.00	90.06	85.15	88.00	88.00	-0.08%	6,423
Dec 9, 2025	82.10	89.00	82.10	88.07	88.07	3.94%	19,495
Dec 8, 2025	84.30	86.08	84.01	84.73	84.73	0.51%	16,301
Dec 5, 2025	84.95	85.67	84.12	84.30	84.30	-0.72%	1,425