Connplex Cinemas Limited (NSE:CONNPLEX)
India · Delayed Price · Currency is INR 225.10
+0.10 (0.04%)
At close: Aug 28, 2026
Connplex Cinemas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 225.00 | 230.00 | 220.00 | 225.10 | 225.10 | 0.04% | 20,000 |
| Aug 27, 2026 | 218.30 | 225.00 | 218.00 | 225.00 | 225.00 | -0.62% | 33,600 |
| Aug 26, 2026 | 228.00 | 231.50 | 225.30 | 226.40 | 226.40 | -0.70% | 16,800 |
| Aug 25, 2026 | 231.95 | 234.45 | 225.00 | 228.00 | 228.00 | 1.56% | 26,400 |
| Aug 24, 2026 | 220.15 | 225.00 | 216.00 | 224.50 | 224.50 | 3.01% | 36,800 |
| Aug 21, 2026 | 217.95 | 221.00 | 215.00 | 217.95 | 217.95 | 1.44% | 18,400 |
| Aug 20, 2026 | 224.00 | 225.00 | 214.10 | 214.85 | 214.85 | -2.34% | 30,400 |
| Aug 19, 2026 | 211.80 | 223.95 | 211.80 | 220.00 | 220.00 | 4.46% | 64,000 |
| Aug 18, 2026 | 206.00 | 212.00 | 206.00 | 210.60 | 210.60 | 0.77% | 23,200 |
| Aug 17, 2026 | 206.00 | 212.00 | 201.70 | 209.00 | 209.00 | 1.58% | 28,000 |
| Aug 14, 2026 | 200.00 | 206.90 | 199.00 | 205.75 | 205.75 | 3.26% | 30,400 |
| Aug 13, 2026 | 201.00 | 202.00 | 199.00 | 199.25 | 199.25 | -1.58% | 8,000 |
| Aug 12, 2026 | 201.80 | 202.90 | 201.80 | 202.45 | 202.45 | 0.17% | 16,800 |
| Aug 11, 2026 | 205.00 | 206.50 | 200.25 | 202.10 | 202.10 | -1.49% | 8,800 |
| Aug 10, 2026 | 203.50 | 207.60 | 202.00 | 205.15 | 205.15 | 0.76% | 11,200 |
| Aug 7, 2026 | 201.05 | 203.65 | 199.00 | 203.60 | 203.60 | -0.39% | 14,400 |
| Aug 6, 2026 | 198.15 | 208.00 | 198.10 | 204.40 | 204.40 | 1.19% | 25,600 |
| Aug 5, 2026 | 202.50 | 205.00 | 202.00 | 202.00 | 202.00 | 0.50% | 7,200 |
| Aug 4, 2026 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | -1.71% | 3,200 |
| Aug 3, 2026 | 205.50 | 207.45 | 204.25 | 204.50 | 204.50 | 1.21% | 13,600 |
| Jul 31, 2026 | 202.00 | 202.50 | 202.00 | 202.05 | 202.05 | 0.55% | 4,800 |
| Jul 30, 2026 | 203.00 | 204.50 | 198.15 | 200.95 | 200.95 | -1.30% | 20,000 |
| Jul 29, 2026 | 204.00 | 207.00 | 203.25 | 203.60 | 203.60 | 0.07% | 6,400 |
| Jul 28, 2026 | 207.95 | 208.00 | 203.25 | 203.45 | 203.45 | -0.63% | 16,000 |
| Jul 27, 2026 | 210.00 | 210.00 | 204.05 | 204.75 | 204.75 | 0.59% | 7,200 |
| Jul 24, 2026 | 205.00 | 207.30 | 203.05 | 203.55 | 203.55 | -1.14% | 18,400 |
| Jul 23, 2026 | 203.00 | 215.00 | 197.05 | 205.90 | 205.90 | 0.83% | 82,400 |
| Jul 22, 2026 | 199.65 | 205.20 | 195.00 | 204.20 | 204.20 | 3.31% | 109,600 |
| Jul 21, 2026 | 199.95 | 201.00 | 196.00 | 197.65 | 197.65 | -0.68% | 234,400 |
| Jul 20, 2026 | 205.00 | 205.00 | 199.00 | 199.00 | 199.00 | -3.77% | 19,200 |
| Jul 17, 2026 | 202.50 | 206.80 | 202.00 | 206.80 | 206.80 | 0.56% | 112,800 |
| Jul 16, 2026 | 197.50 | 206.00 | 197.35 | 205.65 | 205.65 | 5.92% | 29,600 |
| Jul 15, 2026 | 197.50 | 200.75 | 194.00 | 194.15 | 194.15 | -1.04% | 17,600 |
| Jul 14, 2026 | 198.00 | 198.25 | 196.10 | 196.20 | 196.20 | -1.21% | 11,200 |
| Jul 13, 2026 | 203.25 | 203.25 | 197.80 | 198.60 | 198.60 | -2.29% | 16,800 |
| Jul 10, 2026 | 202.00 | 205.00 | 202.00 | 203.25 | 203.25 | 0.37% | 11,200 |
| Jul 9, 2026 | 202.00 | 204.00 | 202.00 | 202.50 | 202.50 | 1.17% | 8,800 |
| Jul 8, 2026 | 206.00 | 206.00 | 198.35 | 200.15 | 200.15 | -3.05% | 44,800 |
| Jul 7, 2026 | 212.00 | 214.80 | 206.00 | 206.45 | 206.45 | -1.36% | 28,800 |
| Jul 6, 2026 | 198.00 | 213.65 | 196.00 | 209.30 | 209.30 | 7.42% | 112,000 |
| Jul 3, 2026 | 197.00 | 199.05 | 191.25 | 194.85 | 194.85 | -1.86% | 60,000 |
| Jul 2, 2026 | 200.00 | 200.45 | 197.50 | 198.55 | 198.55 | -0.60% | 70,400 |
| Jul 1, 2026 | 200.00 | 200.50 | 198.10 | 199.75 | 199.75 | 0.50% | 116,800 |
| Jun 30, 2026 | 195.00 | 202.25 | 188.40 | 198.75 | 198.75 | 1.17% | 288,000 |
| Jun 29, 2026 | 204.75 | 208.25 | 195.00 | 196.45 | 196.45 | -4.05% | 260,000 |
| Jun 25, 2026 | 204.00 | 212.85 | 204.00 | 204.75 | 204.75 | 1.66% | 41,600 |
| Jun 24, 2026 | 204.00 | 206.95 | 201.00 | 201.40 | 201.40 | -2.11% | 20,800 |
| Jun 23, 2026 | 209.00 | 210.55 | 205.50 | 205.75 | 205.75 | -2.53% | 29,600 |
| Jun 22, 2026 | 215.50 | 215.50 | 211.00 | 211.10 | 211.10 | -1.75% | 40,800 |
| Jun 19, 2026 | 212.75 | 217.90 | 212.00 | 214.85 | 214.85 | 0.99% | 36,000 |