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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.92	83.55	83.55	84.85	81.77	13,891
February 19, 2026	85.31	82	82	86.39	80	24,819
February 18, 2026	87.01	85.17	85.17	87.69	85.01	12,068
February 17, 2026	86.02	87.62	87.62	88.96	85.39	13,372
February 16, 2026	85.66	85.19	85.19	86.64	85	4,502
February 13, 2026	88	85.61	85.61	88	85	5,213
February 12, 2026	88.32	87.25	87.25	88.55	85.54	10,686
February 11, 2026	84.53	87.64	87.64	88.4	84.15	31,301
February 10, 2026	84.37	84.63	84.63	87	84.11	17,503
February 09, 2026	84.9	85.05	85.05	87	83.43	45,017
February 06, 2026	84.44	84.93	84.93	85.78	84	16,067
February 05, 2026	84.03	83.28	83.28	86.22	82.2	31,781
February 04, 2026	84.95	84.53	84.53	87.96	84.11	12,206
February 03, 2026	90	85.37	85.37	90	82	17,282
February 02, 2026	86.49	85.29	85.29	86.99	83.13	2,532
February 01, 2026	83.2	83.69	83.69	87.21	83	6,753
January 30, 2026	85.16	85.87	85.87	87	83.31	12,985
January 29, 2026	87.1	86.44	86.44	90.04	85.2	24,336
January 28, 2026	85.01	88.39	88.39	95	82.15	151,947
January 27, 2026	85.03	84.31	84.31	87	81.15	9,498
January 23, 2026	85.9	85.03	85.03	88.97	85	22,679
January 22, 2026	80.55	85.18	85.18	89	80.55	13,258
January 21, 2026	81	80.95	80.95	82.5	79.99	9,010
January 20, 2026	83.56	82.98	82.98	84.01	82.1	8,395
January 19, 2026	81.81	85.27	85.27	85.87	81.81	11,231
January 16, 2026	82.7	84.08	84.08	85.5	82.5	5,919
January 14, 2026	83.31	82.76	82.76	84.7	82.35	4,609
January 13, 2026	85.78	83.4	83.4	85.78	83.06	4,812
January 12, 2026	82.5	84.64	84.64	84.89	82.38	5,416
January 09, 2026	86.88	83.76	83.76	87	82.05	20,115
January 08, 2026	86.04	85.04	85.04	88.37	84.4	15,770
January 07, 2026	87.33	86.05	86.05	87.97	86	7,484
January 06, 2026	87.51	85.6	85.6	87.51	85.21	10,935
January 05, 2026	86.33	88.14	88.14	89.88	85.89	13,093
January 02, 2026	87.74	85.91	85.91	89	85.2	20,772
January 01, 2026	85.94	86.83	86.83	87.75	85.32	8,005
December 31, 2025	86.91	86.2	86.2	87.75	85.54	20,954
December 30, 2025	93.99	85.05	85.05	93.99	82	71,150
December 29, 2025	91.01	92.31	92.31	93.99	89.99	8,686
December 26, 2025	95	93.88	93.88	95.75	92.99	17,017
December 24, 2025	92.99	93.29	93.29	94.95	92	19,911
December 23, 2025	87.01	91.89	91.89	94	87.01	40,593
December 22, 2025	87.17	88.22	88.22	88.65	86.05	4,894
December 19, 2025	85.31	86.99	86.99	89.7	85.31	3,338
December 18, 2025	87.65	86.32	86.32	88	86.1	7,748
December 17, 2025	90.93	87.25	87.25	91.88	86.02	44,774
December 16, 2025	93.45	91.25	91.25	93.45	88.23	12,091
December 15, 2025	86	92.86	92.86	95.92	86	103,714
December 12, 2025	85.25	84.88	84.88	87.44	84.5	2,554
December 11, 2025	87.34	86.77	86.77	88.58	85.01	7,858
December 10, 2025	88	88	88	90.06	85.15	6,523
December 09, 2025	82.1	88.07	88.07	89	82.1	19,523
December 08, 2025	84.3	84.73	84.73	86.08	84.01	16,334
December 05, 2025	84.95	84.3	84.3	85.67	84.12	1,447
December 04, 2025	84.95	84.91	84.91	86.29	84.01	7,413
December 03, 2025	86.7	84.95	84.95	87.56	84.22	10,346
December 02, 2025	86.01	87.05	87.05	88.23	85.71	7,395
December 01, 2025	83.02	86.84	86.84	88.8	81.51	31,004
November 28, 2025	85.2	81.17	81.17	85.2	79.71	35,667
November 27, 2025	85.31	84.05	84.05	85.31	83.59	2,345

Cineline India Limited (CINELINE.NS) NSE