Cineline India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	83.25	87.40	83.01	85.80	85.80	1.00%	3,991
Oct 26, 2026	87.90	87.90	81.05	84.95	84.95	-1.62%	15,447
Oct 23, 2026	87.01	89.40	86.00	86.35	86.35	-3.44%	5,459
Oct 22, 2026	90.00	90.90	88.11	89.43	89.43	0.83%	5,309
Oct 21, 2026	93.40	94.50	88.05	88.69	88.69	-3.28%	9,538
Oct 19, 2026	94.90	97.00	89.00	91.70	91.70	0.30%	11,759
Oct 16, 2026	90.95	92.00	88.23	91.43	91.43	2.33%	17,181
Oct 15, 2026	90.97	92.78	88.04	89.35	89.35	-1.78%	12,885
Oct 14, 2026	90.80	93.78	89.98	90.97	90.97	1.48%	10,567
Oct 13, 2026	89.89	91.48	88.20	89.64	89.64	0.79%	18,577
Oct 12, 2026	93.00	93.40	88.12	88.94	88.94	-2.83%	12,467
Oct 9, 2026	91.88	91.90	89.15	91.53	91.53	0.86%	15,503
Oct 8, 2026	94.80	94.80	90.00	90.75	90.75	-2.79%	20,344
Oct 7, 2026	88.40	96.20	88.23	93.35	93.35	6.42%	168,792
Oct 6, 2026	87.94	88.40	86.50	87.72	87.72	1.74%	8,115
Oct 5, 2026	87.40	90.00	86.01	86.22	86.22	0.30%	5,158
Oct 1, 2026	88.94	89.00	85.25	85.96	85.96	-1.15%	10,501
Sep 30, 2026	89.44	89.50	85.35	86.96	86.96	-1.33%	22,839
Sep 29, 2026	88.52	89.90	87.62	88.13	88.13	0.12%	29,030
Sep 28, 2026	87.55	89.72	87.10	88.02	88.02	-1.31%	10,740
Sep 25, 2026	88.60	92.30	88.00	89.19	89.19	0.02%	16,644
Sep 24, 2026	88.23	90.25	88.23	89.17	89.17	-0.93%	17,998
Sep 23, 2026	89.25	92.68	89.00	90.01	90.01	0.95%	14,051
Sep 22, 2026	92.00	92.00	88.00	89.16	89.16	-1.27%	26,334
Sep 21, 2026	89.34	92.00	87.21	90.31	90.31	-0.06%	27,241
Sep 18, 2026	91.10	93.60	90.00	90.36	90.36	-2.79%	6,895
Sep 17, 2026	90.10	95.00	89.87	92.95	92.95	3.32%	22,444
Sep 16, 2026	91.81	93.11	88.00	89.96	89.96	-0.66%	27,119
Sep 15, 2026	97.90	97.90	91.25	91.81	90.56	-4.67%	12,901
Sep 11, 2026	94.00	97.18	91.15	96.31	95.00	2.92%	19,934
Sep 10, 2026	93.96	95.39	93.42	93.58	92.31	-0.40%	10,986
Sep 9, 2026	95.01	97.35	93.01	93.96	92.68	-1.50%	26,990
Sep 8, 2026	99.40	99.40	94.04	95.39	94.09	-3.36%	72,166
Sep 7, 2026	98.40	104.40	95.23	98.71	97.37	3.65%	332,503
Sep 4, 2026	91.40	99.40	90.10	95.23	93.93	6.01%	308,404
Sep 3, 2026	89.05	90.10	88.00	89.83	88.61	1.87%	35,398
Sep 2, 2026	88.98	89.59	88.00	88.18	86.98	-0.87%	8,621
Sep 1, 2026	89.90	90.00	87.38	88.95	87.74	0.96%	11,750
Aug 31, 2026	88.01	89.60	86.00	88.10	86.90	0.14%	22,357
Aug 28, 2026	89.10	89.10	87.90	87.98	86.78	-1.56%	29,265
Aug 27, 2026	90.69	90.70	88.16	89.37	88.15	-0.40%	9,587
Aug 26, 2026	90.30	91.40	89.25	89.73	88.51	-0.69%	14,373
Aug 25, 2026	88.00	91.46	88.00	90.35	89.12	1.05%	43,766
Aug 24, 2026	89.50	89.90	88.00	89.41	88.19	1.57%	21,724
Aug 21, 2026	87.50	88.40	86.75	88.03	86.83	1.52%	8,622
Aug 20, 2026	87.50	89.48	85.40	86.71	85.53	-0.71%	12,808
Aug 19, 2026	87.90	89.69	85.01	87.33	86.14	0.30%	24,094
Aug 18, 2026	88.95	89.10	85.35	87.07	85.88	-1.60%	11,389
Aug 17, 2026	89.79	89.99	88.03	88.49	87.29	-1.45%	13,654
Aug 14, 2026	90.10	90.79	89.20	89.79	88.57	0.68%	5,534