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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	88	87.25	87.25	88.74	85.65	7,564
July 01, 2025	91.15	88.57	88.57	91.15	88.2	10,786
June 30, 2025	87.9	90.06	90.06	90.58	85.81	50,803
June 27, 2025	92.7	86.27	86.27	92.7	84.99	28,532
June 26, 2025	91.38	89.47	89.47	91.38	89	2,894
June 25, 2025	91.43	91.14	91.14	92.7	88.41	14,909
June 24, 2025	88.99	90.15	90.15	90.56	87.21	18,818
June 23, 2025	88.89	86.25	86.25	88.89	85	12,511
June 20, 2025	89.02	88.89	88.89	90	85.7	22,852
June 19, 2025	89	88.84	88.84	89.91	83.96	11,225
June 18, 2025	93	88.38	88.38	93.99	88.33	43,829
June 17, 2025	92.07	92.98	92.98	94.4	90.5	12,820
June 16, 2025	92.82	90.24	90.24	92.98	90.12	9,699
June 13, 2025	91	93.02	93.02	93.2	91	11,551
June 12, 2025	92	91.81	91.81	92.77	90.13	4,433
June 11, 2025	92.21	91.79	91.79	93	90.75	13,050
June 10, 2025	92.98	91.76	91.76	92.98	90.55	3,476
June 09, 2025	92.5	92.98	92.98	93.49	90.15	3,135
June 06, 2025	90	93.49	93.49	93.55	90	6,537
June 05, 2025	88.24	92	92	93.7	88.24	15,586
June 04, 2025	91.98	91.67	91.67	94	91	3,708
June 03, 2025	92.59	92.14	92.14	92.59	90.34	3,169
June 02, 2025	92.25	90.34	90.34	93.99	89.75	30,157
May 30, 2025	91.1	92.25	92.25	92.5	90.16	6,134
May 29, 2025	89.75	90.25	90.25	91.86	89.75	5,399
May 28, 2025	92.4	91.88	91.88	92.6	89	14,825
May 27, 2025	91	91.65	91.65	92.49	91	12,575
May 26, 2025	90.5	91.52	91.52	93.4	90	15,207

Cineline India Limited (CINELINE.NS) NSE