Connplex Cinemas Limited (NSE:CONNPLEX)
India · Delayed Price · Currency is INR 220.05
+1.20 (0.55%)
At close: Mar 16, 2026
Connplex Cinemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 221.00 | 228.00 | 220.00 | 224.55 | 224.55 | 2.04% | 34,400 |
| Mar 16, 2026 | 221.10 | 231.60 | 214.00 | 220.05 | 220.05 | 0.55% | 48,000 |
| Mar 13, 2026 | 233.10 | 234.80 | 215.05 | 218.85 | 218.85 | -6.57% | 101,600 |
| Mar 12, 2026 | 232.00 | 236.90 | 229.00 | 234.25 | 234.25 | 0.43% | 15,200 |
| Mar 11, 2026 | 232.30 | 239.85 | 232.25 | 233.25 | 233.25 | 0.89% | 30,400 |
| Mar 10, 2026 | 241.00 | 241.00 | 230.00 | 231.20 | 231.20 | -2.80% | 74,400 |
| Mar 9, 2026 | 234.00 | 240.00 | 229.00 | 237.85 | 237.85 | -2.92% | 66,400 |
| Mar 6, 2026 | 241.50 | 249.50 | 241.05 | 245.00 | 245.00 | 0.39% | 9,600 |
| Mar 5, 2026 | 247.35 | 255.00 | 243.15 | 244.05 | 244.05 | -0.31% | 37,600 |
| Mar 4, 2026 | 222.00 | 250.00 | 222.00 | 244.80 | 244.80 | 7.44% | 37,600 |
| Mar 2, 2026 | 230.00 | 237.00 | 224.50 | 227.85 | 227.85 | -4.88% | 41,600 |
| Feb 27, 2026 | 235.90 | 239.60 | 233.00 | 239.55 | 239.55 | 1.50% | 7,200 |
| Feb 26, 2026 | 240.90 | 241.00 | 235.00 | 236.00 | 236.00 | -0.21% | 12,800 |
| Feb 25, 2026 | 233.00 | 237.00 | 230.00 | 236.50 | 236.50 | 1.42% | 20,000 |
| Feb 24, 2026 | 229.00 | 235.50 | 225.15 | 233.20 | 233.20 | -0.06% | 20,800 |
| Feb 23, 2026 | 245.00 | 245.00 | 232.50 | 233.35 | 233.35 | 0.15% | 56,000 |
| Feb 20, 2026 | 235.70 | 236.90 | 232.00 | 233.00 | 233.00 | -1.15% | 17,600 |
| Feb 19, 2026 | 239.00 | 240.80 | 235.00 | 235.70 | 235.70 | -1.32% | 16,000 |
| Feb 18, 2026 | 240.00 | 241.05 | 230.75 | 238.85 | 238.85 | -0.91% | 34,400 |
| Feb 17, 2026 | 241.00 | 251.95 | 240.00 | 241.05 | 241.05 | -0.27% | 34,400 |
| Feb 16, 2026 | 258.00 | 258.60 | 240.00 | 241.70 | 241.70 | -6.54% | 39,200 |
| Feb 13, 2026 | 255.00 | 258.60 | 249.00 | 258.60 | 258.60 | -0.29% | 10,400 |
| Feb 12, 2026 | 260.00 | 260.00 | 254.05 | 259.35 | 259.35 | -0.25% | 16,000 |
| Feb 11, 2026 | 273.00 | 273.00 | 259.00 | 260.00 | 260.00 | -1.14% | 16,800 |
| Feb 10, 2026 | 259.00 | 263.00 | 259.00 | 263.00 | 263.00 | 2.35% | 16,000 |
| Feb 9, 2026 | 273.90 | 274.00 | 255.35 | 256.95 | 256.95 | -1.83% | 40,000 |
| Feb 6, 2026 | 239.00 | 265.00 | 239.00 | 261.75 | 261.75 | 4.83% | 68,800 |
| Feb 5, 2026 | 247.45 | 253.00 | 244.30 | 249.70 | 249.70 | 1.92% | 50,400 |
| Feb 4, 2026 | 243.90 | 248.60 | 242.25 | 245.00 | 245.00 | 0.45% | 21,600 |
| Feb 3, 2026 | 256.00 | 257.00 | 239.70 | 243.90 | 243.90 | 0.95% | 36,800 |
| Feb 2, 2026 | 228.75 | 242.00 | 223.50 | 241.60 | 241.60 | 5.11% | 61,600 |
| Feb 1, 2026 | 243.40 | 245.00 | 222.05 | 229.85 | 229.85 | -5.57% | 35,200 |
| Jan 30, 2026 | 245.40 | 248.00 | 237.40 | 243.40 | 243.40 | -0.37% | 24,800 |
| Jan 29, 2026 | 252.95 | 252.95 | 239.35 | 244.30 | 244.30 | -2.53% | 30,400 |
| Jan 28, 2026 | 250.00 | 253.00 | 241.55 | 250.65 | 250.65 | 0.26% | 30,400 |
| Jan 27, 2026 | 243.10 | 255.00 | 243.10 | 250.00 | 250.00 | 1.63% | 17,600 |
| Jan 23, 2026 | 257.50 | 257.50 | 245.95 | 246.00 | 246.00 | -4.47% | 27,200 |
| Jan 22, 2026 | 256.90 | 257.50 | 250.00 | 257.50 | 257.50 | 4.12% | 28,800 |
| Jan 21, 2026 | 258.50 | 258.50 | 226.00 | 247.30 | 247.30 | -4.33% | 89,600 |
| Jan 20, 2026 | 259.10 | 264.00 | 255.00 | 258.50 | 258.50 | -2.43% | 28,000 |
| Jan 19, 2026 | 255.00 | 265.00 | 253.20 | 264.95 | 264.95 | 2.89% | 125,600 |
| Jan 16, 2026 | 258.05 | 262.30 | 256.35 | 257.50 | 257.50 | -1.40% | 29,600 |
| Jan 14, 2026 | 262.90 | 265.00 | 260.05 | 261.15 | 261.15 | -0.65% | 24,000 |
| Jan 13, 2026 | 269.00 | 274.50 | 260.55 | 262.85 | 262.85 | -2.30% | 43,200 |
| Jan 12, 2026 | 276.90 | 276.90 | 264.50 | 269.05 | 269.05 | -2.73% | 35,200 |
| Jan 9, 2026 | 282.50 | 282.95 | 275.00 | 276.60 | 276.60 | -1.81% | 16,000 |
| Jan 8, 2026 | 281.20 | 293.00 | 275.00 | 281.70 | 281.70 | 0.18% | 67,200 |
| Jan 7, 2026 | 270.00 | 285.00 | 268.00 | 281.20 | 281.20 | 4.40% | 71,200 |
| Jan 6, 2026 | 276.00 | 278.75 | 269.00 | 269.35 | 269.35 | -2.37% | 40,800 |
| Jan 5, 2026 | 276.00 | 281.80 | 273.35 | 275.90 | 275.90 | -0.31% | 16,800 |