Connplex Cinemas Limited (NSE:CONNPLEX)
India · Delayed Price · Currency is INR 264.10
+3.10 (1.19%)
At close: Sep 23, 2026
Connplex Cinemas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 264.70 | 265.70 | 259.10 | 264.10 | 264.10 | 1.19% | 74,400 |
| Sep 22, 2026 | 260.50 | 268.95 | 259.00 | 261.00 | 261.00 | 0.31% | 48,800 |
| Sep 21, 2026 | 252.00 | 263.80 | 252.00 | 260.20 | 260.20 | 3.67% | 44,800 |
| Sep 18, 2026 | 250.30 | 254.40 | 249.00 | 251.00 | 251.00 | 0.28% | 33,600 |
| Sep 17, 2026 | 257.50 | 258.95 | 250.00 | 250.30 | 250.30 | -1.07% | 51,200 |
| Sep 16, 2026 | 246.50 | 259.70 | 239.00 | 253.00 | 253.00 | 3.22% | 70,400 |
| Sep 15, 2026 | 266.10 | 277.00 | 242.70 | 245.10 | 245.10 | -7.40% | 96,800 |
| Sep 11, 2026 | 260.50 | 267.80 | 252.00 | 264.70 | 264.70 | 0.84% | 52,000 |
| Sep 10, 2026 | 267.00 | 269.00 | 258.50 | 262.50 | 262.50 | -1.46% | 44,000 |
| Sep 9, 2026 | 254.00 | 272.00 | 254.00 | 266.40 | 266.40 | 6.56% | 158,400 |
| Sep 8, 2026 | 251.90 | 253.80 | 243.00 | 250.00 | 250.00 | 1.03% | 38,400 |
| Sep 7, 2026 | 254.00 | 267.65 | 240.00 | 247.45 | 247.45 | 1.23% | 151,200 |
| Sep 4, 2026 | 223.00 | 252.70 | 222.00 | 244.45 | 244.45 | 9.45% | 670,400 |
| Sep 3, 2026 | 218.55 | 232.50 | 215.00 | 223.35 | 223.35 | 4.79% | 123,200 |
| Sep 2, 2026 | 210.00 | 219.00 | 210.00 | 213.15 | 213.15 | 0.97% | 25,600 |
| Sep 1, 2026 | 219.00 | 220.90 | 211.10 | 211.10 | 211.10 | -2.09% | 9,600 |
| Aug 31, 2026 | 225.00 | 225.00 | 215.00 | 215.60 | 215.60 | -4.22% | 28,000 |
| 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 |