Connplex Cinemas Limited (NSE:CONNPLEX)
India · Delayed Price · Currency is INR 206.80
+1.15 (0.56%)
At close: Jul 17, 2026
Connplex Cinemas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 212.00 | 216.50 | 212.00 | 212.75 | 212.75 | -1.96% | 18,400 |
| Jun 17, 2026 | 219.00 | 219.70 | 210.00 | 217.00 | 217.00 | -0.96% | 77,600 |
| Jun 16, 2026 | 216.50 | 222.70 | 216.50 | 219.10 | 219.10 | -0.11% | 21,600 |
| Jun 15, 2026 | 223.00 | 226.00 | 218.00 | 219.35 | 219.35 | -1.42% | 40,000 |
| Jun 12, 2026 | 224.80 | 225.00 | 218.05 | 222.50 | 222.50 | -0.58% | 32,000 |
| Jun 11, 2026 | 222.95 | 226.00 | 221.00 | 223.80 | 223.80 | 1.02% | 23,200 |
| Jun 10, 2026 | 228.00 | 228.00 | 220.00 | 221.55 | 221.55 | 0.20% | 72,000 |
| Jun 9, 2026 | 223.00 | 223.00 | 220.15 | 221.10 | 221.10 | -0.18% | 14,400 |
| Jun 8, 2026 | 226.00 | 226.00 | 221.00 | 221.50 | 221.50 | -2.29% | 34,400 |
| Jun 5, 2026 | 229.50 | 229.85 | 223.00 | 226.70 | 226.70 | 0.96% | 27,200 |
| Jun 4, 2026 | 228.25 | 232.00 | 224.00 | 224.55 | 224.55 | -1.62% | 55,200 |
| Jun 3, 2026 | 230.05 | 233.95 | 227.95 | 228.25 | 228.25 | -2.14% | 39,200 |
| Jun 2, 2026 | 240.00 | 240.00 | 232.05 | 233.25 | 233.25 | -3.91% | 32,800 |
| Jun 1, 2026 | 240.00 | 250.00 | 237.05 | 242.75 | 242.75 | 0.81% | 18,400 |
| May 29, 2026 | 242.00 | 253.00 | 233.00 | 240.80 | 240.80 | -0.31% | 86,400 |
| May 27, 2026 | 226.60 | 247.65 | 223.05 | 241.55 | 241.55 | 7.67% | 174,400 |
| May 26, 2026 | 222.85 | 228.00 | 221.25 | 224.35 | 224.35 | 1.70% | 32,800 |
| May 25, 2026 | 229.00 | 229.00 | 220.00 | 220.60 | 220.60 | -1.47% | 75,200 |
| 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 |