Cineline India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	78.50	78.50	78.01	78.01	-	0.19%	170
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
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