Connplex Cinemas Limited (NSE:CONNPLEX)
India · Delayed Price · Currency is INR 223.90
-1.70 (-0.75%)
At close: May 22, 2026
Connplex Cinemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 228.00 | 234.00 | 223.00 | 223.90 | 223.90 | -0.75% | 43,200 |
| May 21, 2026 | 220.00 | 235.65 | 220.00 | 225.60 | 225.60 | 3.34% | 147,200 |
| May 20, 2026 | 229.50 | 231.00 | 216.20 | 218.30 | 218.30 | -5.35% | 102,400 |
| May 19, 2026 | 229.00 | 236.90 | 229.00 | 230.65 | 230.65 | -0.56% | 25,600 |
| May 18, 2026 | 234.40 | 240.90 | 222.05 | 231.95 | 231.95 | 0.61% | 194,400 |
| May 15, 2026 | 230.00 | 238.00 | 222.40 | 230.55 | 230.55 | 1.05% | 115,200 |
| May 14, 2026 | 231.90 | 235.45 | 223.00 | 228.15 | 228.15 | -2.89% | 140,800 |
| May 13, 2026 | 237.00 | 240.00 | 217.50 | 234.95 | 234.95 | -13.57% | 617,600 |
| May 12, 2026 | 292.00 | 293.40 | 270.00 | 271.85 | 271.85 | -6.48% | 76,800 |
| May 11, 2026 | 303.00 | 311.90 | 289.90 | 290.70 | 290.70 | -1.00% | 127,200 |
| May 8, 2026 | 279.00 | 297.80 | 276.00 | 293.65 | 293.65 | 8.82% | 232,800 |
| May 7, 2026 | 270.00 | 271.95 | 269.00 | 269.85 | 269.85 | 0.17% | 24,000 |
| May 6, 2026 | 273.65 | 275.00 | 268.00 | 269.40 | 269.40 | -1.55% | 29,600 |
| May 5, 2026 | 268.00 | 273.90 | 268.00 | 273.65 | 273.65 | 0.85% | 9,600 |
| May 4, 2026 | 269.00 | 275.00 | 269.00 | 271.35 | 271.35 | 2.07% | 24,800 |
| Apr 30, 2026 | 260.00 | 273.70 | 260.00 | 265.85 | 265.85 | -1.54% | 21,600 |
| Apr 29, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | 0.67% | 8,800 |
| Apr 28, 2026 | 265.00 | 269.95 | 265.00 | 268.20 | 268.20 | 1.21% | 8,800 |
| Apr 27, 2026 | 262.55 | 265.10 | 262.55 | 265.00 | 265.00 | 0.93% | 8,000 |
| Apr 24, 2026 | 262.95 | 265.95 | 259.60 | 262.55 | 262.55 | 1.29% | 36,000 |
| Apr 23, 2026 | 258.50 | 262.50 | 256.00 | 259.20 | 259.20 | -1.80% | 40,000 |
| Apr 22, 2026 | 274.60 | 274.60 | 262.50 | 263.95 | 263.95 | -2.08% | 24,000 |
| Apr 21, 2026 | 270.00 | 271.00 | 269.55 | 269.55 | 269.55 | -0.22% | 5,600 |
| Apr 20, 2026 | 271.85 | 274.00 | 267.00 | 270.15 | 270.15 | -0.68% | 19,200 |
| Apr 17, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 1.25% | 60,800 |
| Apr 16, 2026 | 274.00 | 280.00 | 268.65 | 268.65 | 268.65 | -1.29% | 37,600 |
| Apr 15, 2026 | 268.00 | 275.00 | 263.75 | 272.15 | 272.15 | 4.81% | 72,000 |
| Apr 13, 2026 | 250.00 | 265.00 | 250.00 | 259.65 | 259.65 | -0.06% | 37,600 |
| Apr 10, 2026 | 260.00 | 260.00 | 250.00 | 259.80 | 259.80 | 2.14% | 53,600 |
| Apr 9, 2026 | 259.90 | 260.00 | 248.40 | 254.35 | 254.35 | -2.34% | 28,000 |
| Apr 8, 2026 | 275.00 | 275.00 | 259.00 | 260.45 | 260.45 | 1.11% | 41,600 |
| Apr 7, 2026 | 244.95 | 259.00 | 244.95 | 257.60 | 257.60 | 5.60% | 56,800 |
| Apr 6, 2026 | 237.00 | 246.00 | 237.00 | 243.95 | 243.95 | 0.70% | 14,400 |
| Apr 2, 2026 | 239.80 | 250.10 | 237.00 | 242.25 | 242.25 | 1.02% | 103,200 |
| Apr 1, 2026 | 227.00 | 242.90 | 225.00 | 239.80 | 239.80 | 8.29% | 36,800 |
| Mar 30, 2026 | 237.00 | 237.00 | 220.60 | 221.45 | 221.45 | -5.36% | 55,200 |
| Mar 27, 2026 | 241.00 | 243.00 | 233.00 | 234.00 | 234.00 | -2.96% | 28,800 |
| Mar 25, 2026 | 238.00 | 244.00 | 238.00 | 241.15 | 241.15 | 2.18% | 17,600 |
| Mar 24, 2026 | 235.00 | 238.00 | 234.00 | 236.00 | 236.00 | 2.65% | 23,200 |
| Mar 23, 2026 | 230.00 | 234.95 | 227.50 | 229.90 | 229.90 | -3.46% | 32,000 |
| Mar 20, 2026 | 238.00 | 240.00 | 235.00 | 238.15 | 238.15 | 2.32% | 34,400 |
| Mar 19, 2026 | 227.80 | 239.00 | 225.20 | 232.75 | 232.75 | 1.24% | 54,400 |
| Mar 18, 2026 | 226.00 | 241.00 | 225.15 | 229.90 | 229.90 | 2.38% | 51,200 |
| 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 |