Cineline India Limited (NSE:CINELINE)
India
· Delayed Price · Currency is INR 89.77
+3.83 (4.46%)
Mar 10, 2026, 9:40 AM IST
Cineline India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.00 | 88.20 | 83.82 | 85.94 | 85.94 | -0.27% | 19,124 |
| Mar 6, 2026 | 87.13 | 87.91 | 85.00 | 86.17 | 86.17 | -0.59% | 25,715 |
| Mar 5, 2026 | 85.80 | 89.00 | 85.02 | 86.68 | 86.68 | 2.46% | 19,606 |
| Mar 4, 2026 | 86.52 | 86.52 | 84.00 | 84.60 | 84.60 | 0.27% | 20,164 |
| Mar 2, 2026 | 86.15 | 89.80 | 84.02 | 84.37 | 84.37 | -4.15% | 13,205 |
| Feb 27, 2026 | 88.90 | 88.90 | 86.25 | 88.02 | 88.02 | 0.47% | 5,384 |
| Feb 26, 2026 | 92.00 | 92.00 | 87.00 | 87.61 | 87.61 | -3.36% | 13,726 |
| Feb 25, 2026 | 87.20 | 92.00 | 85.14 | 90.66 | 90.66 | 3.98% | 70,626 |
| Feb 24, 2026 | 82.27 | 92.00 | 82.27 | 87.19 | 87.19 | 5.99% | 61,026 |
| Feb 23, 2026 | 84.65 | 84.65 | 82.00 | 82.26 | 82.26 | -1.54% | 6,909 |
| Feb 20, 2026 | 82.92 | 84.85 | 81.77 | 83.55 | 83.55 | 1.89% | 13,846 |
| Feb 19, 2026 | 85.31 | 86.39 | 80.00 | 82.00 | 82.00 | -3.72% | 24,708 |
| Feb 18, 2026 | 87.01 | 87.69 | 85.01 | 85.17 | 85.17 | -2.80% | 12,067 |
| Feb 17, 2026 | 86.02 | 88.96 | 85.39 | 87.62 | 87.62 | 2.85% | 13,371 |
| Feb 16, 2026 | 85.66 | 86.64 | 85.00 | 85.19 | 85.19 | -0.49% | 3,947 |
| Feb 13, 2026 | 88.00 | 88.00 | 85.00 | 85.61 | 85.61 | -1.88% | 5,213 |
| Feb 12, 2026 | 88.32 | 88.55 | 85.54 | 87.25 | 87.25 | -0.45% | 10,607 |
| Feb 11, 2026 | 84.53 | 88.40 | 84.15 | 87.64 | 87.64 | 3.56% | 30,799 |
| Feb 10, 2026 | 84.37 | 87.00 | 84.11 | 84.63 | 84.63 | -0.49% | 17,446 |
| Feb 9, 2026 | 84.90 | 87.00 | 83.43 | 85.05 | 85.05 | 0.14% | 44,972 |
| Feb 6, 2026 | 84.44 | 85.78 | 84.00 | 84.93 | 84.93 | 1.98% | 15,118 |
| Feb 5, 2026 | 84.03 | 86.22 | 82.20 | 83.28 | 83.28 | -1.48% | 31,734 |
| Feb 4, 2026 | 84.95 | 87.96 | 84.11 | 84.53 | 84.53 | -0.98% | 11,906 |
| Feb 3, 2026 | 90.00 | 90.00 | 82.00 | 85.37 | 85.37 | 0.09% | 17,281 |
| Feb 2, 2026 | 86.49 | 86.99 | 83.13 | 85.29 | 85.29 | 1.91% | 2,144 |
| Feb 1, 2026 | 83.20 | 87.21 | 83.00 | 83.69 | 83.69 | -2.54% | 6,753 |
| Jan 30, 2026 | 85.16 | 87.00 | 83.31 | 85.87 | 85.87 | -0.66% | 12,985 |
| Jan 29, 2026 | 87.10 | 90.04 | 85.20 | 86.44 | 86.44 | -2.21% | 24,341 |
| Jan 28, 2026 | 85.01 | 95.00 | 82.15 | 88.39 | 88.39 | 4.84% | 151,717 |
| Jan 27, 2026 | 85.03 | 87.00 | 81.15 | 84.31 | 84.31 | -0.85% | 9,293 |
| Jan 23, 2026 | 85.90 | 88.97 | 85.00 | 85.03 | 85.03 | -0.18% | 18,422 |
| Jan 22, 2026 | 80.55 | 89.00 | 80.55 | 85.18 | 85.18 | 5.23% | 13,258 |
| Jan 21, 2026 | 81.00 | 82.50 | 79.99 | 80.95 | 80.95 | -2.45% | 8,931 |
| Jan 20, 2026 | 83.56 | 84.01 | 82.10 | 82.98 | 82.98 | -2.69% | 7,977 |
| Jan 19, 2026 | 81.81 | 85.87 | 81.81 | 85.27 | 85.27 | 2.95% | 11,211 |
| Jan 16, 2026 | 82.70 | 85.80 | 82.50 | 82.83 | 82.83 | 0.08% | 5,846 |
| Jan 14, 2026 | 83.31 | 84.70 | 82.35 | 82.76 | 82.76 | -0.77% | 4,409 |
| Jan 13, 2026 | 85.78 | 85.78 | 83.06 | 83.40 | 83.40 | -1.47% | 4,810 |
| Jan 12, 2026 | 82.50 | 84.89 | 82.38 | 84.64 | 84.64 | 1.05% | 5,187 |
| Jan 9, 2026 | 86.88 | 87.00 | 82.05 | 83.76 | 83.76 | -1.51% | 20,115 |
| Jan 8, 2026 | 86.04 | 88.37 | 84.40 | 85.04 | 85.04 | -1.17% | 15,716 |
| Jan 7, 2026 | 87.33 | 87.97 | 86.00 | 86.05 | 86.05 | 0.53% | 6,984 |
| Jan 6, 2026 | 87.51 | 87.51 | 85.21 | 85.60 | 85.60 | -2.88% | 10,835 |
| Jan 5, 2026 | 86.33 | 89.88 | 85.89 | 88.14 | 88.14 | 2.60% | 13,029 |
| Jan 2, 2026 | 87.74 | 89.00 | 85.20 | 85.91 | 85.91 | -1.06% | 20,509 |
| Jan 1, 2026 | 85.94 | 87.75 | 85.32 | 86.83 | 86.83 | 0.73% | 7,958 |
| Dec 31, 2025 | 86.91 | 87.75 | 85.54 | 86.20 | 86.20 | 1.35% | 20,953 |
| Dec 30, 2025 | 93.99 | 93.99 | 82.00 | 85.05 | 85.05 | -7.86% | 70,830 |
| Dec 29, 2025 | 91.01 | 93.99 | 89.99 | 92.31 | 92.31 | -1.67% | 8,661 |
| Dec 26, 2025 | 95.00 | 95.75 | 92.99 | 93.88 | 93.88 | 0.63% | 16,233 |
| Dec 24, 2025 | 92.99 | 94.95 | 92.00 | 93.29 | 93.29 | 1.52% | 19,794 |
| Dec 23, 2025 | 87.01 | 94.00 | 87.01 | 91.89 | 91.89 | 4.16% | 40,592 |
| Dec 22, 2025 | 87.17 | 88.65 | 86.05 | 88.22 | 88.22 | 1.41% | 4,768 |
| Dec 19, 2025 | 85.31 | 89.70 | 85.31 | 86.99 | 86.99 | 0.78% | 3,166 |
| Dec 18, 2025 | 87.65 | 88.00 | 86.10 | 86.32 | 86.32 | -1.07% | 7,659 |
| Dec 17, 2025 | 90.93 | 91.88 | 86.02 | 87.25 | 87.25 | -4.38% | 44,723 |
| Dec 16, 2025 | 93.45 | 93.45 | 88.23 | 91.25 | 91.25 | -1.73% | 12,052 |
| Dec 15, 2025 | 86.00 | 95.92 | 86.00 | 92.86 | 92.86 | 9.40% | 103,690 |
| Dec 12, 2025 | 85.25 | 87.44 | 84.50 | 84.88 | 84.88 | -2.18% | 2,546 |
| Dec 11, 2025 | 87.34 | 88.58 | 85.01 | 86.77 | 86.77 | -1.40% | 7,826 |
| Dec 10, 2025 | 88.00 | 90.06 | 85.15 | 88.00 | 88.00 | -0.08% | 6,423 |
| Dec 9, 2025 | 82.10 | 89.00 | 82.10 | 88.07 | 88.07 | 3.94% | 19,495 |
| Dec 8, 2025 | 84.30 | 86.08 | 84.01 | 84.73 | 84.73 | 0.51% | 16,301 |
| Dec 5, 2025 | 84.95 | 85.67 | 84.12 | 84.30 | 84.30 | -0.72% | 1,425 |
| Dec 4, 2025 | 84.95 | 86.29 | 84.01 | 84.91 | 84.91 | -0.05% | 7,413 |
| Dec 3, 2025 | 86.70 | 87.56 | 84.22 | 84.95 | 84.95 | -2.41% | 9,829 |
| Dec 2, 2025 | 86.01 | 88.23 | 85.71 | 87.05 | 87.05 | 0.24% | 7,381 |
| Dec 1, 2025 | 83.02 | 88.80 | 81.51 | 86.84 | 86.84 | 6.99% | 30,975 |
| Nov 28, 2025 | 85.20 | 85.20 | 79.71 | 81.17 | 81.17 | -3.43% | 35,666 |
| Nov 27, 2025 | 85.31 | 85.31 | 83.59 | 84.05 | 84.05 | 0.66% | 2,257 |
| Nov 26, 2025 | 83.41 | 84.09 | 82.90 | 83.50 | 83.50 | 0.12% | 20,903 |
| Nov 25, 2025 | 83.43 | 86.40 | 82.35 | 83.40 | 83.40 | -0.07% | 7,087 |
| Nov 24, 2025 | 83.10 | 84.77 | 83.01 | 83.46 | 83.46 | -0.41% | 14,332 |
| Nov 21, 2025 | 86.02 | 87.00 | 82.61 | 83.80 | 83.80 | -3.37% | 38,582 |
| Nov 20, 2025 | 87.00 | 87.54 | 85.46 | 86.72 | 86.72 | -1.17% | 4,031 |
| Nov 19, 2025 | 87.00 | 88.46 | 86.48 | 87.75 | 87.75 | 0.63% | 22,370 |
| Nov 18, 2025 | 86.63 | 88.87 | 86.63 | 87.20 | 87.20 | 0.66% | 20,028 |
| Nov 17, 2025 | 87.78 | 88.95 | 86.50 | 86.63 | 86.63 | 0.16% | 21,757 |
| Nov 14, 2025 | 85.83 | 87.02 | 85.83 | 86.49 | 86.49 | -0.68% | 12,487 |
| Nov 13, 2025 | 85.07 | 87.78 | 84.81 | 87.08 | 87.08 | 1.09% | 5,986 |
| Nov 12, 2025 | 83.55 | 86.61 | 83.55 | 86.14 | 86.14 | 1.78% | 5,814 |
| Nov 11, 2025 | 85.20 | 85.20 | 83.12 | 84.63 | 84.63 | -0.66% | 7,315 |
| Nov 10, 2025 | 84.90 | 86.10 | 84.00 | 85.19 | 85.19 | 0.88% | 14,249 |
| Nov 7, 2025 | 90.22 | 90.22 | 84.00 | 84.45 | 84.45 | -4.74% | 33,094 |
| Nov 6, 2025 | 86.70 | 97.40 | 81.81 | 88.65 | 88.65 | 3.17% | 202,247 |
| Nov 4, 2025 | 88.20 | 89.30 | 85.02 | 85.93 | 85.93 | -3.83% | 30,794 |
| Nov 3, 2025 | 87.71 | 89.76 | 86.05 | 89.35 | 89.35 | 2.70% | 17,022 |
| Oct 31, 2025 | 85.87 | 87.30 | 85.02 | 87.00 | 87.00 | 1.15% | 13,209 |
| Oct 30, 2025 | 86.00 | 86.25 | 83.88 | 86.01 | 86.01 | 1.21% | 8,478 |
| Oct 29, 2025 | 87.00 | 87.89 | 84.51 | 84.98 | 84.98 | -1.19% | 15,273 |
| Oct 28, 2025 | 85.00 | 86.65 | 84.02 | 86.00 | 86.00 | 2.74% | 21,253 |
| Oct 27, 2025 | 89.84 | 89.84 | 81.61 | 83.71 | 83.71 | -6.79% | 87,333 |
| Oct 24, 2025 | 86.28 | 90.45 | 86.28 | 89.81 | 89.81 | 2.72% | 22,048 |
| Oct 23, 2025 | 86.59 | 89.96 | 86.16 | 87.43 | 87.43 | 1.47% | 6,115 |
| Oct 21, 2025 | 84.60 | 88.98 | 84.60 | 86.16 | 86.16 | 0.33% | 1,454 |
| Oct 20, 2025 | 80.10 | 87.55 | 80.10 | 85.88 | 85.88 | 4.41% | 16,085 |
| Oct 17, 2025 | 86.60 | 88.38 | 78.54 | 82.25 | 82.25 | -4.40% | 45,861 |
| Oct 16, 2025 | 86.29 | 87.25 | 84.25 | 86.04 | 86.04 | -0.80% | 10,491 |
| Oct 15, 2025 | 84.85 | 90.77 | 84.85 | 86.73 | 86.73 | 0.88% | 4,253 |
| Oct 14, 2025 | 87.75 | 88.79 | 85.00 | 85.97 | 85.97 | -0.29% | 2,680 |