Skip to main content
Vision Cinemas Limited (BOM:526441)
India flag India · Delayed Price · Currency is INR
1.250
+0.020 (1.63%)
At close: Apr 28, 2026

Vision Cinemas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.231.331.231.251.251.63%50,150
Apr 27, 20261.151.291.151.231.234.24%34,221
Apr 24, 20261.251.291.151.181.18-4.84%20,759
Apr 23, 20261.211.271.141.241.242.48%29,295
Apr 22, 20261.231.281.151.211.21-84,250
Apr 21, 20261.331.331.161.211.21-3.20%67,796
Apr 20, 20261.261.281.121.251.254.17%18,173
Apr 17, 20261.191.271.131.201.200.84%73,261
Apr 16, 20261.191.221.141.191.19-0.83%67,144
Apr 15, 20261.251.261.131.201.20-4.00%104,040
Apr 13, 20261.231.301.121.251.253.31%101,467
Apr 10, 20261.241.301.191.211.21-2.42%2,861
Apr 9, 20261.191.241.181.241.244.20%158,153
Apr 8, 20261.201.231.171.191.19-0.83%11,601
Apr 7, 20261.121.201.121.201.202.56%6,640
Apr 6, 20261.251.291.171.171.17-4.88%7,281
Apr 2, 20261.201.231.141.231.233.36%7,477
Apr 1, 20261.141.191.101.191.194.39%3,641
Mar 30, 20261.141.201.141.141.14-5.00%8,842
Mar 27, 20261.261.321.201.201.20-4.76%14,201
Mar 25, 20261.181.261.181.261.265.00%24,376
Mar 24, 20261.231.231.181.201.20-2.44%53,086
Mar 23, 20261.291.351.231.231.23-4.65%20,806
Mar 20, 20261.291.301.291.291.294.03%18,322
Mar 19, 20261.211.281.161.241.241.64%7,419
Mar 18, 20261.271.271.211.221.22-3.94%3,480
Mar 17, 20261.151.271.151.271.274.96%32,771
Mar 16, 20261.201.231.201.211.212.54%18,183
Mar 13, 20261.111.181.111.181.184.42%9,040
Mar 12, 20261.131.181.081.131.13-8,601
Mar 11, 20261.231.231.131.131.13-4.24%2,728
Mar 10, 20261.131.181.081.181.184.42%4,445
Mar 9, 20261.161.161.121.131.13-3.42%15,411
Mar 6, 20261.181.181.171.171.17-0.85%6,378
Mar 5, 20261.201.201.181.181.18-1.67%1,080
Mar 4, 20261.201.201.201.201.20-1.64%11,675
Mar 2, 20261.221.221.221.221.22-10,575
Feb 27, 20261.241.241.221.221.22-1.61%14,150
Feb 26, 20261.231.241.231.241.241.64%227,629
Feb 25, 20261.241.241.221.221.22-1.61%9,233
Feb 24, 20261.251.251.241.241.24-0.80%2,308
Feb 23, 20261.241.251.241.251.25-7,024
Feb 20, 20261.251.251.251.251.25-1.57%9,623
Feb 19, 20261.281.281.271.271.27-1.55%4,778
Feb 18, 20261.301.301.291.291.29-1.53%5,306
Feb 17, 20261.331.331.311.311.31-1.50%6,163
Feb 16, 20261.331.331.311.331.33-6,077
Feb 13, 20261.331.331.331.331.33-6,437
Feb 12, 20261.331.331.331.331.33-1.48%5,923
Feb 11, 20261.351.351.351.351.35-64,770
Feb 10, 20261.351.351.351.351.35-1.46%166,595
Feb 9, 20261.361.371.361.371.370.74%31,024
Feb 6, 20261.341.361.341.361.361.49%7,330
Feb 5, 20261.331.341.331.341.340.75%17,855
Feb 4, 20261.311.331.311.331.331.53%22,261
Feb 3, 20261.311.311.301.311.31-0.76%25,454
Feb 2, 20261.341.341.321.321.32-1.49%5,283
Feb 1, 20261.341.341.321.341.34-13,471
Jan 30, 20261.311.341.311.341.340.75%17,021
Jan 29, 20261.351.351.331.331.33-1.48%1,239
Jan 28, 20261.351.351.351.351.35-1.46%13,420
Jan 27, 20261.371.371.371.371.37-1.44%2,438
Jan 23, 20261.521.521.391.391.39-4.79%34,327
Jan 22, 20261.331.471.331.461.464.29%71,573
Jan 21, 20261.421.421.331.401.40-60,488
Jan 20, 20261.411.411.321.401.401.45%120,800
Jan 19, 20261.381.381.261.381.384.55%131,974
Jan 16, 20261.201.321.201.321.324.76%54,219
Jan 14, 20261.311.371.251.261.26-3.82%29,756
Jan 13, 20261.331.391.301.311.31-1.50%58,382
Jan 12, 20261.341.341.291.331.333.91%101,179
Jan 9, 20261.341.341.281.281.28-4.48%40,441
Jan 8, 20261.411.411.341.341.34-4.96%30,211
Jan 7, 20261.481.481.411.411.41-4.73%71,707
Jan 6, 20261.481.481.481.481.48-9.76%12,260
Jan 5, 20261.801.801.641.641.64-8.89%104,099
Jan 2, 20261.851.851.801.801.80-352,455
Jan 1, 20261.551.801.551.801.8020.00%463,008
Dec 31, 20251.301.501.301.501.5015.38%156,386
Dec 30, 20251.271.371.271.301.302.36%135,105
Dec 29, 20251.221.271.221.271.274.96%237,654
Dec 26, 20251.101.241.101.211.2110.00%50,618
Dec 24, 20251.081.101.081.101.10-23,001
Dec 23, 20251.021.101.021.101.107.84%43,050
Dec 22, 20251.011.021.011.021.022.00%4,291
Dec 19, 20251.001.011.001.001.00-6,971
Dec 18, 20251.001.021.001.001.001.01%8,782
Dec 17, 20251.051.050.950.990.99-5.71%1,389
Dec 16, 20251.051.051.051.051.05-11,605
Dec 15, 20251.051.051.051.051.050.96%10,106
Dec 12, 20251.031.101.031.041.040.97%10,915
Dec 11, 20251.131.131.031.031.03-8.85%6,427
Dec 10, 20251.001.131.001.131.13-1.74%15,201
Dec 9, 20251.021.151.021.151.1515.00%14,429
Dec 8, 20251.001.001.001.001.00-7,049
Dec 5, 20251.061.060.971.001.00-5.66%9,674
Dec 4, 20251.031.061.031.061.06-0.93%2,262
Dec 3, 20251.051.071.051.071.071.90%8,983
Dec 2, 20251.011.061.011.051.05-0.94%8,620
Dec 1, 20251.061.231.061.061.06-4,456