Cineline India Limited CINELINE
NSE · India · Consumer Services
INR 86.00-0.96 (-1.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 85.96 | -1.15% | INR 88.94 | INR 89.00 | INR 85.25 | 10.50K |
| 2026-09-30 | INR 86.96 | -1.33% | INR 89.44 | INR 89.50 | INR 85.35 | 22.84K |
| 2026-09-29 | INR 88.13 | +0.12% | INR 88.52 | INR 89.90 | INR 87.62 | 29.03K |
| 2026-09-28 | INR 88.02 | -1.31% | INR 87.55 | INR 89.72 | INR 87.10 |
| 10.74K |
| 2026-09-25 | INR 89.19 | +0.02% | INR 88.60 | INR 92.30 | INR 88.00 | 16.64K |
| 2026-09-24 | INR 89.17 | -0.93% | INR 88.23 | INR 90.25 | INR 88.23 | 18.00K |
| 2026-09-23 | INR 90.01 | +0.95% | INR 89.25 | INR 92.68 | INR 89.00 | 14.05K |
| 2026-09-22 | INR 89.16 | -1.27% | INR 92.00 | INR 92.00 | INR 88.00 | 26.33K |
| 2026-09-21 | INR 90.31 | -0.06% | INR 89.34 | INR 92.00 | INR 87.21 | 27.24K |
| 2026-09-18 | INR 90.36 | -2.79% | INR 91.10 | INR 93.60 | INR 90.00 | 6.90K |
| 2026-09-17 | INR 92.95 | +3.32% | INR 90.10 | INR 95.00 | INR 89.87 | 22.44K |
| 2026-09-16 | INR 89.96 | -2.02% | INR 91.81 | INR 93.11 | INR 88.00 | 27.12K |
| 2026-09-15 | INR 91.81 | -4.67% | INR 97.90 | INR 97.90 | INR 91.25 | 12.90K |
| 2026-09-11 | INR 96.31 | +2.92% | INR 94.00 | INR 97.18 | INR 91.15 | 19.93K |
| 2026-09-10 | INR 93.58 | -0.40% | INR 93.96 | INR 95.39 | INR 93.42 | 10.99K |
| 2026-09-09 | INR 93.96 | -1.50% | INR 95.01 | INR 97.35 | INR 93.01 | 26.99K |
| 2026-09-08 | INR 95.39 | -3.36% | INR 99.40 | INR 99.40 | INR 94.04 | 72.17K |
| 2026-09-07 | INR 98.71 | +3.65% | INR 98.40 | INR 104.40 | INR 95.23 | 332.50K |
| 2026-09-04 | INR 95.23 | +6.01% | INR 91.40 | INR 99.40 | INR 90.10 | 308.40K |
| 2026-09-03 | INR 89.83 | +1.87% | INR 89.05 | INR 90.10 | INR 88.00 | 35.40K |
| 2026-09-02 | INR 88.18 | -0.87% | INR 88.98 | INR 89.59 | INR 88.00 | 8.62K |
| 2026-09-01 | INR 88.95 | +0.96% | INR 89.90 | INR 90.00 | INR 87.38 | 11.75K |
| 2026-08-31 | INR 88.10 | +0.14% | INR 88.01 | INR 89.60 | INR 86.00 | 22.36K |
| 2026-08-28 | INR 87.98 | -1.56% | INR 89.10 | INR 89.10 | INR 87.90 | 29.27K |
| 2026-08-27 | INR 89.37 | -0.40% | INR 90.69 | INR 90.70 | INR 88.16 | 9.59K |
| 2026-08-26 | INR 89.73 | -0.69% | INR 90.30 | INR 91.40 | INR 89.25 | 14.37K |
| 2026-08-25 | INR 90.35 | +1.05% | INR 88.00 | INR 91.46 | INR 88.00 | 43.77K |
| 2026-08-24 | INR 89.41 | +1.57% | INR 89.50 | INR 89.90 | INR 88.00 | 21.72K |
| 2026-08-21 | INR 88.03 | +1.52% | INR 87.50 | INR 88.40 | INR 86.75 | 8.62K |
| 2026-08-20 | INR 86.71 | -0.71% | INR 87.50 | INR 89.48 | INR 85.40 | 12.81K |
| 2026-08-19 | INR 87.33 | +0.30% | INR 87.90 | INR 89.69 | INR 85.01 | 24.09K |
| 2026-08-18 | INR 87.07 | -1.60% | INR 88.95 | INR 89.10 | INR 85.35 | 11.39K |
| 2026-08-17 | INR 88.49 | -1.45% | INR 89.79 | INR 89.99 | INR 88.03 | 13.65K |
| 2026-08-14 | INR 89.79 | +0.68% | INR 90.10 | INR 90.79 | INR 89.20 | 5.53K |
| 2026-08-13 | INR 89.18 | -0.18% | INR 90.23 | INR 90.72 | INR 88.12 | 10.35K |
| 2026-08-12 | INR 89.34 | +1.49% | INR 89.90 | INR 91.10 | INR 88.30 | 23.20K |
| 2026-08-11 | INR 88.03 | -1.79% | INR 90.21 | INR 90.93 | INR 88.01 | 15.52K |
| 2026-08-10 | INR 89.63 | -1.32% | INR 91.89 | INR 91.89 | INR 88.03 | 6.51K |
| 2026-08-07 | INR 90.83 | +0.84% | INR 91.80 | INR 91.99 | INR 90.00 | 8.02K |
| 2026-08-06 | INR 90.07 | -0.69% | INR 91.90 | INR 91.90 | INR 88.03 | 14.04K |
| 2026-08-05 | INR 90.70 | +1.33% | INR 89.51 | INR 91.90 | INR 87.92 | 32.16K |
| 2026-08-04 | INR 89.51 | +1.11% | INR 88.21 | INR 89.70 | INR 88.00 | 10.25K |
| 2026-08-03 | INR 88.53 | +0.83% | INR 89.75 | INR 92.90 | INR 87.90 | 62.73K |
| 2026-07-31 | INR 87.80 | +8.40% | INR 83.02 | INR 89.80 | INR 81.21 | 143.31K |
| 2026-07-30 | INR 81.00 | +0.61% | INR 80.96 | INR 81.30 | INR 80.72 | 5.93K |
| 2026-07-29 | INR 80.51 | -0.59% | INR 80.99 | INR 81.13 | INR 80.00 | 9.93K |
| 2026-07-28 | INR 80.99 | -1.58% | INR 82.29 | INR 82.70 | INR 80.81 | 10.76K |
| 2026-07-27 | INR 82.29 | -5.10% | INR 87.39 | INR 87.87 | INR 80.25 | 82.73K |
| 2026-07-24 | INR 86.71 | +7.96% | INR 80.32 | INR 87.50 | INR 78.02 | 93.60K |
| 2026-07-23 | INR 80.32 | +2.72% | INR 79.63 | INR 81.80 | INR 78.00 | 29.28K |
| 2026-07-22 | INR 78.19 | +0.64% | INR 79.80 | INR 79.80 | INR 77.36 | 8.43K |
| 2026-07-21 | INR 77.69 | +0.03% | INR 78.40 | INR 81.97 | INR 77.50 | 37.64K |
| 2026-07-20 | INR 77.67 | +1.33% | INR 76.96 | INR 84.99 | INR 75.70 | 86.08K |
| 2026-07-17 | INR 76.65 | +0.87% | INR 76.06 | INR 76.94 | INR 75.61 | 4.51K |
| 2026-07-16 | INR 75.99 | -0.69% | INR 76.97 | INR 77.00 | INR 75.42 | 9.59K |
| 2026-07-15 | INR 76.52 | +0.20% | INR 78.69 | INR 78.69 | INR 76.37 | 3.13K |
| 2026-07-14 | INR 76.37 | -1.91% | INR 78.50 | INR 79.65 | INR 76.00 | 23.09K |
| 2026-07-13 | INR 77.86 | -1.41% | INR 79.89 | INR 80.19 | INR 77.16 | 21.03K |
| 2026-07-10 | INR 78.97 | -1.24% | INR 80.00 | INR 81.87 | INR 77.56 | 20.96K |
| 2026-07-09 | INR 79.96 | -0.01% | INR 79.68 | INR 81.84 | INR 79.65 | 9.40K |
| 2026-07-08 | INR 79.97 | -2.63% | INR 83.00 | INR 83.00 | INR 79.61 | 9.06K |
| 2026-07-07 | INR 82.13 | -0.13% | INR 81.25 | INR 83.50 | INR 79.22 | 14.72K |
| 2026-07-06 | INR 82.24 | +2.86% | INR 79.95 | INR 84.10 | INR 79.27 | 21.32K |
| 2026-07-03 | INR 79.95 | -2.20% | INR 81.00 | INR 83.50 | INR 79.05 | 34.14K |
| 2026-07-02 | INR 81.75 | +0.02% | INR 80.50 | INR 84.45 | INR 79.55 | 4.44K |
| 2026-07-01 | INR 81.73 | +1.39% | INR 80.00 | INR 83.00 | INR 79.20 | 16.11K |
| 2026-06-30 | INR 80.61 | +4.73% | INR 77.06 | INR 80.80 | INR 77.06 | 14.05K |
| 2026-06-29 | INR 76.97 | -1.48% | INR 77.90 | INR 79.79 | INR 75.52 | 5.70K |
| 2026-06-26 | INR 78.13 | 0.00% | INR 78.13 | INR 78.13 | INR 78.13 | 0 |
| 2026-06-25 | INR 78.13 | -1.35% | INR 78.20 | INR 80.49 | INR 77.51 | 5.26K |
| 2026-06-24 | INR 79.20 | +2.88% | INR 77.30 | INR 79.39 | INR 77.16 | 16.47K |
| 2026-06-23 | INR 76.98 | -2.77% | INR 80.30 | INR 80.30 | INR 75.56 | 22.31K |
| 2026-06-22 | INR 79.17 | -0.19% | INR 80.44 | INR 80.88 | INR 78.30 | 22.06K |
| 2026-06-19 | INR 79.32 | -2.60% | INR 80.15 | INR 81.50 | INR 78.26 | 27.02K |
| 2026-06-18 | INR 81.44 | -1.34% | INR 83.09 | INR 83.09 | INR 81.11 | 3.19K |
| 2026-06-17 | INR 82.55 | +3.61% | INR 80.00 | INR 83.48 | INR 79.50 | 17.44K |
| 2026-06-16 | INR 79.67 | +0.95% | INR 79.00 | INR 81.00 | INR 78.11 | 34.16K |
| 2026-06-15 | INR 78.92 | -0.58% | INR 82.00 | INR 82.00 | INR 78.55 | 19.53K |
| 2026-06-12 | INR 79.38 | +1.37% | INR 79.00 | INR 79.50 | INR 78.23 | 2.90K |
| 2026-06-11 | INR 78.31 | -0.08% | INR 78.02 | INR 79.50 | INR 77.51 | 6.98K |
| 2026-06-10 | INR 78.37 | -0.23% | INR 78.55 | INR 79.99 | INR 78.01 | 8.67K |
| 2026-06-09 | INR 78.55 | +1.15% | INR 77.66 | INR 80.95 | INR 77.66 | 12.14K |
| 2026-06-08 | INR 77.66 | -1.89% | INR 79.16 | INR 80.89 | INR 77.25 | 12.11K |
| 2026-06-05 | INR 79.16 | -1.05% | INR 80.00 | INR 81.00 | INR 78.50 | 6.55K |
| 2026-06-04 | INR 80.00 | 0.00% | INR 79.11 | INR 81.00 | INR 79.11 | 9.35K |
| 2026-06-03 | INR 80.00 | -0.16% | INR 79.12 | INR 80.39 | INR 78.78 | 16.15K |
| 2026-06-02 | INR 80.13 | -0.96% | INR 79.01 | INR 80.78 | INR 79.01 | 6.76K |
| 2026-06-01 | INR 80.91 | +1.88% | INR 79.42 | INR 81.45 | INR 79.22 | 11.89K |
| 2026-05-29 | INR 79.42 | -0.73% | INR 79.00 | INR 80.50 | INR 78.20 | 5.44K |
| 2026-05-28 | INR 80.00 | 0.00% | INR 80.00 | INR 80.00 | INR 80.00 | 0 |