Cineline India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	89.51	91.90	87.92	90.30	-	0.88%	21,558
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
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