Cineline India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	89.41	91.46	88.00	91.46	-	2.29%	42,283
Aug 24, 2026	89.50	89.90	88.00	89.41	89.41	1.57%	21,724
Aug 21, 2026	87.50	88.40	86.75	88.03	88.03	1.52%	8,622
Aug 20, 2026	87.50	89.48	85.40	86.71	86.71	-0.71%	12,808
Aug 19, 2026	87.90	89.69	85.01	87.33	87.33	0.30%	24,094
Aug 18, 2026	88.95	89.10	85.35	87.07	87.07	-1.60%	11,389
Aug 17, 2026	89.79	89.99	88.03	88.49	88.49	-1.45%	13,654
Aug 14, 2026	90.10	90.79	89.20	89.79	89.79	0.68%	5,534
Aug 13, 2026	90.23	90.72	88.12	89.18	89.18	-0.18%	10,352
Aug 12, 2026	89.90	91.10	88.30	89.34	89.34	1.49%	23,195
Aug 11, 2026	90.21	90.93	88.01	88.03	88.03	-1.79%	15,520
Aug 10, 2026	91.89	91.89	88.03	89.63	89.63	-1.32%	6,509
Aug 7, 2026	91.80	91.99	90.00	90.83	90.83	0.84%	8,016
Aug 6, 2026	91.90	91.90	88.03	90.07	90.07	-0.69%	14,044
Aug 5, 2026	89.51	91.90	87.92	90.70	90.70	1.33%	32,156
Aug 4, 2026	88.21	89.70	88.00	89.51	89.51	1.11%	10,245
Aug 3, 2026	89.75	92.90	87.90	88.53	88.53	0.83%	62,732
Jul 31, 2026	83.02	89.80	81.21	87.80	87.80	8.40%	143,309
Jul 30, 2026	80.96	81.30	80.72	81.00	81.00	0.61%	5,929
Jul 29, 2026	80.99	81.13	80.00	80.51	80.51	-0.59%	9,926
Jul 28, 2026	82.29	82.70	80.81	80.99	80.99	-1.58%	10,757
Jul 27, 2026	87.39	87.87	80.25	82.29	82.29	-5.10%	82,731
Jul 24, 2026	80.32	87.50	78.02	86.71	86.71	7.96%	93,602
Jul 23, 2026	79.63	81.80	78.00	80.32	80.32	2.72%	29,280
Jul 22, 2026	79.80	79.80	77.36	78.19	78.19	0.64%	8,434
Jul 21, 2026	78.40	81.97	77.50	77.69	77.69	0.03%	37,639
Jul 20, 2026	76.96	84.99	75.70	77.67	77.67	1.33%	86,079
Jul 17, 2026	76.06	76.94	75.61	76.65	76.65	0.87%	4,514
Jul 16, 2026	76.97	77.00	75.42	75.99	75.99	-0.69%	9,590
Jul 15, 2026	78.69	78.69	76.37	76.52	76.52	0.20%	3,133
Jul 14, 2026	78.50	79.65	76.00	76.37	76.37	-1.91%	23,091
Jul 13, 2026	79.89	80.19	77.16	77.86	77.86	-1.41%	21,031
Jul 10, 2026	80.00	81.87	77.56	78.97	78.97	-1.24%	20,961
Jul 9, 2026	79.68	81.84	79.65	79.96	79.96	-0.01%	9,400
Jul 8, 2026	83.00	83.00	79.61	79.97	79.97	-2.63%	9,056
Jul 7, 2026	81.25	83.50	79.22	82.13	82.13	-0.13%	14,716
Jul 6, 2026	79.95	84.10	79.27	82.24	82.24	2.86%	21,320
Jul 3, 2026	81.00	83.50	79.05	79.95	79.95	-2.20%	34,138
Jul 2, 2026	80.50	84.45	79.55	81.75	81.75	0.02%	4,444
Jul 1, 2026	80.00	83.00	79.20	81.73	81.73	1.39%	16,107
Jun 30, 2026	77.06	80.80	77.06	80.61	80.61	4.73%	14,051
Jun 29, 2026	77.90	79.79	75.52	76.97	76.97	-1.48%	5,701
Jun 25, 2026	78.20	80.49	77.51	78.13	78.13	-1.35%	5,257
Jun 24, 2026	77.30	79.39	77.16	79.20	79.20	2.88%	16,471
Jun 23, 2026	80.30	80.30	75.56	76.98	76.98	-2.77%	22,312
Jun 22, 2026	80.44	80.88	78.30	79.17	79.17	-0.19%	22,059
Jun 19, 2026	80.15	81.50	78.26	79.32	79.32	-2.60%	27,019
Jun 18, 2026	83.09	83.09	81.11	81.44	81.44	-1.34%	3,188
Jun 17, 2026	80.00	83.48	79.50	82.55	82.55	3.61%	17,437
Jun 16, 2026	79.00	81.00	78.11	79.67	79.67	0.95%	34,163