Cineline India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	82.00	82.00	78.55	78.92	78.92	-0.58%	19,530
Jun 12, 2026	79.00	79.50	78.23	79.38	79.38	1.37%	2,902
Jun 11, 2026	78.02	79.50	77.51	78.31	78.31	-0.08%	6,977
Jun 10, 2026	78.55	79.99	78.01	78.37	78.37	-0.23%	8,672
Jun 9, 2026	77.66	80.95	77.66	78.55	78.55	1.15%	12,138
Jun 8, 2026	79.16	80.89	77.25	77.66	77.66	-1.89%	12,112
Jun 5, 2026	80.00	81.00	78.50	79.16	79.16	-1.05%	6,553
Jun 4, 2026	79.11	81.00	79.11	80.00	80.00	-	9,352
Jun 3, 2026	79.12	80.39	78.78	80.00	80.00	-0.16%	16,150
Jun 2, 2026	79.01	80.78	79.01	80.13	80.13	-0.96%	6,760
Jun 1, 2026	79.42	81.45	79.22	80.91	80.91	1.88%	11,892
May 29, 2026	79.00	80.50	78.20	79.42	79.42	-0.72%	5,444
May 27, 2026	80.99	80.99	79.15	80.00	80.00	-0.22%	7,144
May 26, 2026	81.40	81.40	79.53	80.18	80.18	0.63%	4,686
May 25, 2026	79.47	80.99	79.22	79.68	79.68	0.26%	4,194
May 22, 2026	80.00	81.60	79.17	79.47	79.47	-1.44%	9,784
May 21, 2026	83.00	83.00	80.40	80.63	80.63	-0.17%	3,732
May 20, 2026	78.80	81.80	77.42	80.77	80.77	3.46%	10,390
May 19, 2026	79.50	81.00	77.60	78.07	78.07	-1.74%	30,987
May 18, 2026	78.70	80.00	76.55	79.45	79.45	-0.79%	38,137
May 15, 2026	86.99	90.00	77.35	80.08	80.08	-7.39%	115,550
May 14, 2026	85.50	87.39	84.26	86.47	86.47	1.60%	6,372
May 13, 2026	86.00	86.80	85.05	85.11	85.11	0.31%	6,020
May 12, 2026	85.04	88.00	84.70	84.85	84.85	-0.69%	12,993
May 11, 2026	86.99	86.99	84.69	85.44	85.44	0.43%	7,863
May 8, 2026	85.30	87.00	85.02	85.07	85.07	-1.00%	13,493
May 7, 2026	85.10	87.89	85.10	85.93	85.93	0.59%	10,835
May 6, 2026	86.50	86.99	83.11	85.43	85.43	-0.79%	21,908
May 5, 2026	85.75	86.60	84.45	86.11	86.11	0.31%	49,762
May 4, 2026	85.58	86.90	85.50	85.84	85.84	-0.39%	6,265
Apr 30, 2026	86.70	88.30	85.30	86.18	86.18	-1.09%	6,533
Apr 29, 2026	88.50	89.49	86.00	87.13	87.13	-0.46%	13,304
Apr 28, 2026	86.01	88.39	85.00	87.53	87.53	1.34%	29,629
Apr 27, 2026	88.00	89.64	85.85	86.37	86.37	0.16%	17,696
Apr 24, 2026	88.60	91.09	86.05	86.23	86.23	-3.61%	10,640
Apr 23, 2026	89.96	92.70	87.52	89.46	89.46	1.46%	13,375
Apr 22, 2026	89.99	91.11	87.90	88.17	88.17	-0.10%	4,613
Apr 21, 2026	85.00	91.00	85.00	88.26	88.26	3.22%	19,948
Apr 20, 2026	88.55	92.34	85.06	85.51	85.51	-6.77%	54,493
Apr 17, 2026	89.80	96.00	88.99	91.72	91.72	5.17%	103,556
Apr 16, 2026	87.51	89.89	86.95	87.21	87.21	-0.78%	6,073
Apr 15, 2026	86.07	89.89	86.06	87.90	87.90	1.31%	6,057
Apr 13, 2026	85.67	88.74	85.13	86.76	86.76	-1.48%	5,833
Apr 10, 2026	85.04	88.94	85.04	88.06	88.06	2.74%	14,600
Apr 9, 2026	85.00	87.34	85.00	85.71	85.71	0.26%	6,096
Apr 8, 2026	87.20	88.00	84.98	85.49	85.49	1.00%	12,031