Cineline India Limited - CINELINE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	87.3	85.64	85.64	89.9	85.55	8,794
September 25, 2025	88.3	89.1	89.1	91.98	88.17	21,035
September 24, 2025	90	90.92	90.92	91.77	88.63	22,683
September 23, 2025	87.62	90.44	90.44	91.95	85.38	53,395
September 22, 2025	84.5	87.24	87.24	89.78	83.01	39,842
September 19, 2025	82.57	84.99	84.99	85.79	82.57	10,929
September 18, 2025	84.1	82.77	82.77	86.28	80.95	26,496
September 17, 2025	84.64	82.84	82.84	84.99	82.5	9,915
September 16, 2025	84.07	83.67	83.67	84.3	82.05	3,871
September 15, 2025	87.35	84.28	84.28	87.35	80.95	11,418
September 12, 2025	87.4	83.15	83.15	87.4	82.55	24,149
September 11, 2025	85.68	85.27	85.27	87.4	84.5	9,941
September 10, 2025	85.32	85.91	85.91	86.39	84.57	6,970
September 09, 2025	88.12	85.19	85.19	88.8	84.05	14,422
September 08, 2025	84.01	89.07	89.07	90	84.01	41,282
September 05, 2025	86.39	86.92	86.92	87.99	86.39	4,263
September 04, 2025	89.99	85.83	85.83	89.99	84.81	19,837
September 03, 2025	87.77	88.74	88.74	89	85.58	24,703
September 02, 2025	87.08	86.91	86.91	87.08	85.82	7,976
September 01, 2025	88.11	87.19	87.19	88.11	86.21	10,087
August 29, 2025	90.49	87.87	87.87	90.99	86.81	9,089
August 28, 2025	89.5	89.59	89.59	91.18	88.51	7,401
August 26, 2025	90.1	90.07	90.07	92.19	89.56	11,059
August 25, 2025	91.99	92.09	92.09	92.99	90.2	20,587
August 22, 2025	92.22	91.76	91.76	93.06	91.3	4,409
August 21, 2025	90.05	92.61	92.61	93.72	90	19,473
August 20, 2025	92.84	90.09	90.09	92.84	90	19,195
August 19, 2025	92.6	90.86	90.86	97.5	89.5	81,265
August 18, 2025	91.04	89.49	89.49	92.48	88.51	19,785
August 14, 2025	92.9	91.22	91.22	92.9	90.88	8,367
August 13, 2025	88.77	92.44	92.44	93.05	88.25	24,759
August 12, 2025	93.33	89.29	89.29	93.34	88.05	12,547
August 11, 2025	92	90.38	90.38	92	88.33	10,076
August 08, 2025	91.56	90.79	90.79	93	90.02	7,319
August 07, 2025	92	91.42	91.42	93	88.42	22,096
August 06, 2025	94.64	89.24	89.24	94.64	88.68	4,142
August 05, 2025	91.8	90.58	90.58	92.33	90.5	3,260
August 04, 2025	91.96	91.75	91.75	92.53	90.5	11,036
August 01, 2025	97.8	91.96	91.96	97.8	91.92	32,995
July 31, 2025	94	96.76	96.76	97.99	93.15	34,199
July 30, 2025	92.39	95.48	95.48	95.48	88.95	93,706
July 29, 2025	93.4	90.94	90.94	93.4	90.4	16,940
July 28, 2025	91.2	92.43	92.43	93.4	89.32	24,652
July 25, 2025	90	90.04	90.04	91.17	86.82	18,696
July 24, 2025	91	88.15	88.15	91.95	87.2	120,131
July 23, 2025	91.1	90.66	90.66	91.95	90	22,346
July 22, 2025	90.29	90.14	90.14	91.04	89.33	22,477
July 21, 2025	90	90	90	91.09	88.59	24,792
July 18, 2025	92.54	89.69	89.69	92.54	89.49	15,439
July 17, 2025	93.22	92.36	92.36	93.34	91.41	13,103
July 16, 2025	91.42	93.73	93.73	94.5	90.22	36,716
July 15, 2025	93.79	91.39	91.39	93.99	91	15,019
July 14, 2025	93.27	93.65	93.65	94.85	90	44,662
July 11, 2025	93.46	93.34	93.34	94.4	91.1	22,542
July 10, 2025	93.12	94.46	94.46	96.38	90.01	29,217
July 09, 2025	91.85	93.12	93.12	94.15	89.62	17,094
July 08, 2025	92.34	91.7	91.7	93.99	91.01	10,847
July 07, 2025	91.17	93.54	93.54	94.46	90.91	11,461
July 04, 2025	91.39	93.03	93.03	93.75	90.03	21,854
July 03, 2025	88.14	90.7	90.7	91.39	86.5	14,211

Cineline India Limited (CINELINE.NS) NSE