Connplex Cinemas Limited (NSE:CONNPLEX)
India · Delayed Price · Currency is INR 238.85
-2.20 (-0.91%)
At close: Feb 18, 2026
Connplex Cinemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 269.00 | 279.90 | 269.00 | 276.75 | 276.75 | 3.85% | 48,800 |
| Jan 1, 2026 | 269.00 | 270.00 | 265.00 | 266.50 | 266.50 | -0.41% | 28,800 |
| Dec 31, 2025 | 268.25 | 273.00 | 261.25 | 267.60 | 267.60 | -2.26% | 84,000 |
| Dec 30, 2025 | 273.00 | 275.00 | 269.00 | 273.80 | 273.80 | -0.40% | 104,800 |
| Dec 29, 2025 | 268.85 | 292.70 | 265.00 | 274.90 | 274.90 | 3.04% | 304,000 |
| Dec 26, 2025 | 265.00 | 270.00 | 258.00 | 266.80 | 266.80 | 2.54% | 70,400 |
| Dec 24, 2025 | 267.00 | 272.50 | 256.00 | 260.20 | 260.20 | -1.14% | 96,000 |
| Dec 23, 2025 | 263.80 | 268.90 | 257.60 | 263.20 | 263.20 | 2.02% | 54,400 |
| Dec 22, 2025 | 253.00 | 261.70 | 252.40 | 258.00 | 258.00 | 2.06% | 47,200 |
| Dec 19, 2025 | 249.00 | 255.90 | 249.00 | 252.80 | 252.80 | 0.24% | 16,800 |
| Dec 18, 2025 | 238.95 | 253.15 | 238.00 | 252.20 | 252.20 | 5.39% | 40,800 |
| Dec 17, 2025 | 252.00 | 252.00 | 237.00 | 239.30 | 239.30 | -5.92% | 71,200 |
| Dec 16, 2025 | 249.05 | 257.15 | 248.00 | 254.35 | 254.35 | -0.66% | 40,800 |
| Dec 15, 2025 | 264.90 | 269.80 | 253.75 | 256.05 | 256.05 | -2.10% | 54,400 |
| Dec 12, 2025 | 250.50 | 270.00 | 250.50 | 261.55 | 261.55 | 4.41% | 72,800 |
| Dec 11, 2025 | 250.00 | 252.50 | 247.25 | 250.50 | 250.50 | 0.20% | 19,200 |
| Dec 10, 2025 | 249.90 | 253.50 | 247.00 | 250.00 | 250.00 | 2.42% | 31,200 |
| Dec 9, 2025 | 229.60 | 245.00 | 225.05 | 244.10 | 244.10 | 6.38% | 53,600 |
| Dec 8, 2025 | 244.80 | 246.70 | 223.80 | 229.45 | 229.45 | -6.27% | 73,600 |