Cineline India Limited (NSE:CINELINE)
India · Delayed Price · Currency is INR 79.42
-0.58 (-0.73%)
May 29, 2026, 3:28 PM IST
Cineline India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 81.03 | 87.03 | 81.01 | 84.64 | 84.64 | 3.35% | 9,784 |
| Apr 6, 2026 | 81.84 | 82.99 | 80.74 | 81.90 | 81.90 | 1.54% | 3,390 |
| Apr 2, 2026 | 79.50 | 81.58 | 78.50 | 80.66 | 80.66 | 0.90% | 7,020 |
| Apr 1, 2026 | 81.00 | 81.00 | 76.50 | 79.94 | 79.94 | 6.19% | 13,319 |
| Mar 30, 2026 | 79.94 | 82.39 | 73.35 | 75.28 | 75.28 | -6.73% | 45,377 |
| Mar 27, 2026 | 84.26 | 84.90 | 79.00 | 80.71 | 80.71 | -5.65% | 53,923 |
| Mar 25, 2026 | 85.14 | 86.00 | 84.44 | 85.54 | 85.54 | 1.04% | 11,154 |
| Mar 24, 2026 | 84.86 | 86.06 | 83.55 | 84.66 | 84.66 | 1.38% | 23,622 |
| Mar 23, 2026 | 87.69 | 87.69 | 81.81 | 83.51 | 83.51 | -5.11% | 26,025 |
| Mar 20, 2026 | 86.60 | 89.95 | 85.12 | 88.01 | 88.01 | 3.18% | 19,800 |
| Mar 19, 2026 | 85.10 | 86.60 | 83.06 | 85.30 | 85.30 | 0.60% | 8,328 |
| Mar 18, 2026 | 82.96 | 85.00 | 82.60 | 84.79 | 84.79 | 3.03% | 26,350 |
| Mar 17, 2026 | 83.23 | 85.00 | 81.00 | 82.30 | 82.30 | -2.62% | 32,547 |
| Mar 16, 2026 | 85.01 | 87.49 | 80.15 | 84.51 | 84.51 | -1.70% | 75,445 |
| Mar 13, 2026 | 87.99 | 90.00 | 84.31 | 85.97 | 85.97 | -2.31% | 69,060 |
| Mar 12, 2026 | 85.50 | 88.40 | 84.14 | 88.00 | 88.00 | 2.82% | 7,421 |