Cineline India Limited (532807.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 144.95 | 147.45 | 140.30 | 141.90 | 141.90 | 19,985 |
| Jun 24, 2024 | 130.15 | 141.50 | 130.15 | 140.05 | 140.05 | 5,088 |
| Jun 21, 2024 | 129.50 | 132.20 | 128.00 | 130.25 | 130.25 | 6,634 |
| Jun 20, 2024 | 130.75 | 130.90 | 127.45 | 129.60 | 129.60 | 4,037 |
| Jun 18, 2024 | 131.30 | 131.30 | 129.90 | 130.25 | 130.25 | 1,699 |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 132.90 | 137.40 | 129.05 | 131.25 | 131.25 | 8,113 |
| Jun 13, 2024 | 128.30 | 133.85 | 127.05 | 131.80 | 131.80 | 9,552 |
| Jun 12, 2024 | 129.60 | 130.85 | 128.00 | 128.00 | 128.00 | 2,382 |
| Jun 11, 2024 | 127.50 | 130.65 | 125.65 | 128.00 | 128.00 | 1,593 |
| Jun 10, 2024 | 122.00 | 126.15 | 122.00 | 125.25 | 125.25 | 3,505 |
| Jun 07, 2024 | 118.55 | 122.80 | 118.15 | 120.20 | 120.20 | 3,679 |
| Jun 06, 2024 | 119.00 | 119.75 | 117.05 | 117.95 | 117.95 | 814 |
| Jun 05, 2024 | 117.55 | 117.70 | 115.05 | 117.35 | 117.35 | 3,329 |
| Jun 04, 2024 | 122.55 | 122.55 | 116.90 | 117.75 | 117.75 | 3,725 |
| Jun 03, 2024 | 121.80 | 126.00 | 121.80 | 124.70 | 124.70 | 8,817 |
| May 31, 2024 | 125.35 | 125.60 | 123.15 | 124.25 | 124.25 | 8,897 |
| May 30, 2024 | 125.40 | 125.90 | 123.55 | 124.20 | 124.20 | 195 |
| May 29, 2024 | 125.75 | 126.00 | 124.80 | 125.00 | 125.00 | 1,438 |
| May 28, 2024 | 128.00 | 129.35 | 124.60 | 124.75 | 124.75 | 558 |
| May 24, 2024 | 124.90 | 125.60 | 122.05 | 123.00 | 123.00 | 8,449 |
| May 23, 2024 | 130.90 | 133.30 | 125.50 | 127.00 | 127.00 | 8,916 |
| May 22, 2024 | 123.75 | 142.90 | 123.00 | 130.30 | 130.30 | 34,667 |
| May 21, 2024 | 127.50 | 127.50 | 119.55 | 119.75 | 119.75 | 292 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 121.10 | 121.10 | 118.90 | 119.65 | 119.65 | 1,523 |
| May 16, 2024 | 120.40 | 121.40 | 118.95 | 119.20 | 119.20 | 2,287 |
| May 15, 2024 | 122.00 | 122.00 | 118.50 | 118.55 | 118.55 | 315 |
| May 14, 2024 | 119.35 | 122.40 | 119.35 | 121.30 | 121.30 | 622 |
| May 13, 2024 | 119.70 | 119.70 | 116.05 | 118.90 | 118.90 | 446 |
| May 10, 2024 | 120.35 | 121.15 | 119.00 | 119.40 | 119.40 | 5,133 |
| May 09, 2024 | 120.95 | 121.40 | 118.75 | 120.55 | 120.55 | 10,955 |
| May 08, 2024 | 120.05 | 124.40 | 119.95 | 123.10 | 123.10 | 3,678 |
| May 07, 2024 | 123.05 | 123.05 | 120.00 | 120.45 | 120.45 | 1,649 |
| May 06, 2024 | 125.40 | 126.20 | 122.00 | 122.55 | 122.55 | 3,552 |
| May 03, 2024 | 124.75 | 125.15 | 123.05 | 124.50 | 124.50 | 467 |
| May 02, 2024 | 124.60 | 126.05 | 123.55 | 123.70 | 123.70 | 2,971 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 126.90 | 127.90 | 124.55 | 125.35 | 125.35 | 157 |
| Apr 29, 2024 | 127.05 | 128.80 | 123.00 | 125.00 | 125.00 | 9,849 |
| Apr 26, 2024 | 131.35 | 131.35 | 127.50 | 129.60 | 129.60 | 42,677 |
| Apr 25, 2024 | 122.00 | 129.00 | 122.00 | 125.80 | 125.80 | 12,791 |
| Apr 24, 2024 | 122.80 | 123.80 | 121.50 | 121.95 | 121.95 | 10,499 |
| Apr 23, 2024 | 123.30 | 123.30 | 121.90 | 122.75 | 122.75 | 1,406 |
| Apr 22, 2024 | 122.10 | 123.30 | 119.75 | 122.80 | 122.80 | 8,456 |
| Apr 19, 2024 | 119.00 | 123.15 | 115.35 | 123.05 | 123.05 | 34,637 |
| Apr 18, 2024 | 119.95 | 120.40 | 119.00 | 119.00 | 119.00 | 5,935 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 120.90 | 121.20 | 119.00 | 120.00 | 120.00 | 5,939 |
| Apr 15, 2024 | 116.30 | 121.55 | 116.30 | 120.90 | 120.90 | 15,140 |
| Apr 12, 2024 | 126.50 | 126.50 | 123.50 | 124.45 | 124.45 | 3,701 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 126.00 | 127.50 | 125.20 | 126.50 | 126.50 | 10,439 |
| Apr 09, 2024 | 128.25 | 128.45 | 124.95 | 126.00 | 126.00 | 2,152 |
| Apr 08, 2024 | 125.45 | 129.90 | 125.45 | 127.35 | 127.35 | 6,411 |
| Apr 05, 2024 | 128.85 | 129.15 | 127.70 | 127.90 | 127.90 | 1,045 |
| Apr 04, 2024 | 130.10 | 131.00 | 128.80 | 130.00 | 130.00 | 1,436 |
| Apr 03, 2024 | 125.95 | 130.05 | 123.75 | 129.40 | 129.40 | 48,666 |
| Apr 02, 2024 | 130.05 | 131.05 | 125.05 | 125.90 | 125.90 | 5,225 |
| Apr 01, 2024 | 127.30 | 129.15 | 125.95 | 126.05 | 126.05 | 4,609 |
| Mar 28, 2024 | 127.95 | 127.95 | 121.15 | 121.65 | 121.65 | 15,079 |
| Mar 27, 2024 | 130.90 | 130.90 | 124.90 | 125.30 | 125.30 | 10,531 |
| Mar 26, 2024 | 121.35 | 141.05 | 118.35 | 132.60 | 132.60 | 23,591 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 115.20 | 122.00 | 115.20 | 121.35 | 121.35 | 537 |
| Mar 21, 2024 | 117.05 | 117.20 | 115.50 | 115.55 | 115.55 | 2,093 |
| Mar 20, 2024 | 116.90 | 119.40 | 115.60 | 115.65 | 115.65 | 1,370 |
| Mar 19, 2024 | 114.65 | 119.50 | 112.25 | 119.45 | 119.45 | 12,372 |
| Mar 18, 2024 | 114.95 | 115.50 | 114.35 | 115.30 | 115.30 | 857 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 111.00 | 116.90 | 105.20 | 113.70 | 113.70 | 3,809 |
| Mar 13, 2024 | 119.15 | 125.80 | 108.05 | 113.65 | 113.65 | 36,202 |
| Mar 12, 2024 | 122.75 | 123.75 | 116.70 | 122.35 | 122.35 | 18,429 |
| Mar 11, 2024 | 125.50 | 127.20 | 120.95 | 124.70 | 124.70 | 6,664 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 118.05 | 127.50 | 118.00 | 125.50 | 125.50 | 7,573 |
| Mar 06, 2024 | 119.30 | 120.60 | 114.15 | 120.35 | 120.35 | 7,882 |
| Mar 05, 2024 | 121.05 | 122.05 | 119.90 | 119.90 | 119.90 | 2,095 |
| Mar 04, 2024 | 125.05 | 125.20 | 120.95 | 121.70 | 121.70 | 9,493 |
| Mar 01, 2024 | 123.55 | 128.85 | 123.10 | 126.45 | 126.45 | 5,589 |
| Feb 29, 2024 | 115.30 | 122.15 | 115.30 | 121.20 | 121.20 | 5,274 |
| Feb 28, 2024 | 120.70 | 123.75 | 117.15 | 118.60 | 118.60 | 3,006 |
| Feb 27, 2024 | 132.40 | 132.40 | 119.15 | 121.60 | 121.60 | 44,833 |
| Feb 26, 2024 | 130.00 | 132.45 | 127.80 | 131.10 | 131.10 | 1,812 |
| Feb 23, 2024 | 126.05 | 133.25 | 126.05 | 129.15 | 129.15 | 1,633 |
| Feb 22, 2024 | 132.70 | 132.70 | 126.40 | 131.55 | 131.55 | 4,162 |
| Feb 21, 2024 | 133.95 | 135.05 | 132.15 | 132.70 | 132.70 | 2,553 |
| Feb 20, 2024 | 137.55 | 137.80 | 131.35 | 131.95 | 131.95 | 2,700 |
| Feb 16, 2024 | 129.60 | 137.70 | 129.60 | 132.20 | 132.20 | 9,071 |
| Feb 15, 2024 | 128.90 | 133.90 | 128.00 | 131.70 | 131.70 | 14,686 |
| Feb 14, 2024 | 123.00 | 129.25 | 119.20 | 127.60 | 127.60 | 6,930 |
| Feb 13, 2024 | 122.95 | 132.20 | 122.75 | 124.85 | 124.85 | 34,740 |
| Feb 12, 2024 | 142.00 | 142.10 | 115.50 | 122.95 | 122.95 | 25,904 |
| Feb 09, 2024 | 147.55 | 147.55 | 136.10 | 138.00 | 138.00 | 9,497 |
| Feb 08, 2024 | 157.85 | 157.90 | 145.00 | 146.80 | 146.80 | 11,085 |
| Feb 07, 2024 | 150.00 | 160.40 | 149.00 | 155.00 | 155.00 | 22,213 |
| Feb 06, 2024 | 163.25 | 163.25 | 146.35 | 149.25 | 149.25 | 33,192 |
| Feb 05, 2024 | 170.00 | 186.00 | 157.55 | 160.10 | 160.10 | 58,064 |
| Feb 02, 2024 | 155.75 | 160.05 | 155.75 | 160.05 | 160.05 | 9,104 |
| Feb 01, 2024 | 145.00 | 154.70 | 145.00 | 152.45 | 152.45 | 2,969 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.