Cineline India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	94.00	97.18	91.15	96.31	96.31	2.92%	19,934
Sep 10, 2026	93.96	95.39	93.42	93.58	93.58	-0.40%	10,986
Sep 9, 2026	95.01	97.35	93.01	93.96	93.96	-1.50%	26,990
Sep 8, 2026	99.40	99.40	94.04	95.39	95.39	-3.36%	72,166
Sep 7, 2026	98.40	104.40	95.23	98.71	98.71	3.65%	332,503
Sep 4, 2026	91.40	99.40	90.10	95.23	95.23	6.01%	308,404
Sep 3, 2026	89.05	90.10	88.00	89.83	89.83	1.87%	35,398
Sep 2, 2026	88.98	89.59	88.00	88.18	88.18	-0.87%	8,621
Sep 1, 2026	89.90	90.00	87.38	88.95	88.95	0.96%	11,750
Aug 31, 2026	88.01	89.60	86.00	88.10	88.10	0.14%	22,357
Aug 28, 2026	89.10	89.10	87.90	87.98	87.98	-1.56%	29,265
Aug 27, 2026	90.69	90.70	88.16	89.37	89.37	-0.40%	9,587
Aug 26, 2026	90.30	91.40	89.25	89.73	89.73	-0.69%	14,373
Aug 25, 2026	88.00	91.46	88.00	90.35	90.35	1.05%	43,766
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