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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	83.41	83.5	83.5	84.09	82.9	21,130
November 25, 2025	83.43	83.4	83.4	86.4	82.35	7,087
November 24, 2025	83.1	83.46	83.46	84.77	83.01	18,386
November 21, 2025	86.02	83.8	83.8	87	82.61	38,582
November 19, 2025	87	88.46	88.46	88.46	86.48	19,857
November 18, 2025	86.63	87.2	87.2	88.87	86.63	20,230
November 17, 2025	87.78	86.63	86.63	88.95	86.5	21,790
November 14, 2025	85.83	86.49	86.49	87.02	85.83	13,756
November 13, 2025	85.07	87.08	87.08	87.78	84.81	6,065
November 12, 2025	83.55	86.14	86.14	86.61	83.55	5,866
November 11, 2025	85.2	84.63	84.63	85.2	83.12	7,537
November 10, 2025	84.9	85.19	85.19	86.1	84	14,249
November 07, 2025	90.22	84.45	84.45	90.22	84	33,094
November 06, 2025	86.7	88.65	88.65	97.4	81.81	202,247
November 04, 2025	88.2	87	87	89.3	85.02	30,794
November 03, 2025	87.71	89.35	89.35	89.76	86.05	17,113
October 31, 2025	85.87	87	87	87.3	85.02	13,264
October 30, 2025	86	86.01	86.01	86.25	83.88	8,626
October 29, 2025	87	84.98	84.98	87.89	84.51	15,591
October 28, 2025	85	86	86	86.65	84.02	21,257
October 27, 2025	89.84	83.71	83.71	89.84	81.61	87,857
October 24, 2025	86.28	89.81	89.81	90.45	86.28	22,663
October 23, 2025	86.59	87.43	87.43	89.96	86.16	6,360
October 21, 2025	84.6	86.16	86.16	88.98	84.6	1,454
October 20, 2025	80.1	85.88	85.88	87.55	80.1	16,165
October 17, 2025	86.6	82.25	82.25	88.38	78.54	46,230
October 16, 2025	86.29	86.04	86.04	87.25	84.25	10,580
October 15, 2025	84.85	86.73	86.73	90.77	84.85	4,267
October 14, 2025	87.75	85.97	85.97	88.79	85	2,702
October 13, 2025	86.65	86.22	86.22	88.99	85.55	39,780
October 10, 2025	87.36	87.1	87.1	89.12	86.52	2,998
October 09, 2025	89.18	85.9	85.9	89.57	84.93	15,947
October 08, 2025	92.87	88.89	88.89	92.87	87.9	19,520
October 07, 2025	89.87	90.36	90.36	90.67	88.82	11,043
October 06, 2025	89	89.09	89.09	91.9	88.61	13,929
October 03, 2025	91.5	90.27	90.27	91.5	88.25	14,863
October 01, 2025	88.7	90.84	90.84	92	87.35	57,082
September 30, 2025	86.99	89.77	89.77	91	85.72	17,544
September 29, 2025	85.78	87.61	87.61	89.24	85.78	20,451
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

Cineline India Limited (CINELINE.NS) NSE