Cineline India Limited (NSE:CINELINE)
India · Delayed Price · Currency is INR 86.25
+0.08 (0.09%)
Mar 9, 2026, 1:59 PM IST
Cineline India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |