Cineline India Limited (NSE:CINELINE)
India
· Delayed Price · Currency is INR 87.13
-0.40 (-0.46%)
Apr 29, 2026, 3:29 PM IST
Cineline India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.50 | 88.97 | 87.00 | 88.86 | - | 1.52% | 5,030 |
| Apr 28, 2026 | 86.01 | 88.39 | 85.00 | 87.53 | 87.53 | 1.34% | 29,629 |
| Apr 27, 2026 | 88.00 | 89.64 | 85.85 | 86.37 | 86.37 | 0.16% | 17,696 |
| Apr 24, 2026 | 88.60 | 91.09 | 86.05 | 86.23 | 86.23 | -3.61% | 10,640 |
| Apr 23, 2026 | 89.96 | 92.70 | 87.52 | 89.46 | 89.46 | 1.46% | 13,375 |
| Apr 22, 2026 | 89.99 | 91.11 | 87.90 | 88.17 | 88.17 | -0.10% | 4,613 |
| Apr 21, 2026 | 85.00 | 91.00 | 85.00 | 88.26 | 88.26 | 3.22% | 19,948 |
| Apr 20, 2026 | 88.55 | 92.34 | 85.06 | 85.51 | 85.51 | -6.77% | 54,493 |
| Apr 17, 2026 | 89.80 | 96.00 | 88.99 | 91.72 | 91.72 | 5.17% | 103,556 |
| Apr 16, 2026 | 87.51 | 89.89 | 86.95 | 87.21 | 87.21 | -0.78% | 6,073 |
| Apr 15, 2026 | 86.07 | 89.89 | 86.06 | 87.90 | 87.90 | 1.31% | 6,057 |
| Apr 13, 2026 | 85.67 | 88.74 | 85.13 | 86.76 | 86.76 | -1.48% | 5,833 |
| Apr 10, 2026 | 85.04 | 88.94 | 85.04 | 88.06 | 88.06 | 2.74% | 14,600 |
| Apr 9, 2026 | 85.00 | 87.34 | 85.00 | 85.71 | 85.71 | 0.26% | 6,096 |
| Apr 8, 2026 | 87.20 | 88.00 | 84.98 | 85.49 | 85.49 | 1.00% | 12,031 |
| Apr 7, 2026 | 81.03 | 87.03 | 81.01 | 84.64 | 84.64 | 3.35% | 9,784 |
| Apr 6, 2026 | 81.84 | 82.99 | 80.74 | 81.90 | 81.90 | 1.54% | 3,390 |
| Apr 2, 2026 | 79.50 | 81.58 | 78.50 | 80.66 | 80.66 | 0.90% | 7,020 |
| Apr 1, 2026 | 81.00 | 81.00 | 76.50 | 79.94 | 79.94 | 6.19% | 13,319 |
| Mar 30, 2026 | 79.94 | 82.39 | 73.35 | 75.28 | 75.28 | -6.73% | 45,377 |
| Mar 27, 2026 | 84.26 | 84.90 | 79.00 | 80.71 | 80.71 | -5.65% | 53,923 |
| Mar 25, 2026 | 85.14 | 86.00 | 84.44 | 85.54 | 85.54 | 1.04% | 11,154 |
| Mar 24, 2026 | 84.86 | 86.06 | 83.55 | 84.66 | 84.66 | 1.38% | 23,622 |
| Mar 23, 2026 | 87.69 | 87.69 | 81.81 | 83.51 | 83.51 | -5.11% | 26,025 |
| Mar 20, 2026 | 86.60 | 89.95 | 85.12 | 88.01 | 88.01 | 3.18% | 19,800 |
| Mar 19, 2026 | 85.10 | 86.60 | 83.06 | 85.30 | 85.30 | 0.60% | 8,328 |
| Mar 18, 2026 | 82.96 | 85.00 | 82.60 | 84.79 | 84.79 | 3.03% | 26,350 |
| Mar 17, 2026 | 83.23 | 85.00 | 81.00 | 82.30 | 82.30 | -2.62% | 32,547 |
| Mar 16, 2026 | 85.01 | 87.49 | 80.15 | 84.51 | 84.51 | -1.70% | 75,445 |
| Mar 13, 2026 | 87.99 | 90.00 | 84.31 | 85.97 | 85.97 | -2.31% | 69,060 |
| Mar 12, 2026 | 85.50 | 88.40 | 84.14 | 88.00 | 88.00 | 2.82% | 7,421 |
| Mar 11, 2026 | 85.48 | 86.37 | 84.72 | 85.59 | 85.59 | 0.90% | 15,604 |
| Mar 10, 2026 | 89.77 | 89.90 | 84.00 | 84.83 | 84.83 | -1.29% | 27,585 |
| 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 |