Canada markets open in 8 hours 38 minutes

Vision Cinemas Limited (VISIONCINE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1.30000.0000 (0.00%)
As of 10:01AM IST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.29001.32001.27001.30001.30004,213
May 08, 20241.31001.34001.25001.30001.300041,361
May 07, 20241.38001.38001.31001.31001.310084,505
May 06, 20241.38001.38001.26001.37001.3700106,020
May 03, 20241.24001.32001.20001.32001.3200127,046
May 02, 20241.29001.36001.24001.26001.260076,256
Apr 30, 20241.39001.39001.29001.30001.3000107,934
Apr 29, 20241.42001.42001.30001.35001.350057,281
Apr 26, 20241.30001.38001.26001.36001.360063,321
Apr 25, 20241.42001.42001.32001.32001.320090,153
Apr 24, 20241.40001.40001.32001.38001.3800104,839
Apr 23, 20241.42001.46001.34001.38001.3800178,614
Apr 22, 20241.48001.55001.41001.41001.4100145,077
Apr 19, 20241.52001.54001.48001.48001.480056,833
Apr 18, 20241.56001.65001.55001.55001.5500200,936
Apr 16, 20241.64001.72001.56001.63001.6300321,479
Apr 15, 20241.50001.64001.50001.64001.6400411,693
Apr 12, 20241.57001.57001.57001.57001.57006,880
Apr 10, 20241.60001.60001.60001.60001.60006,792
Apr 09, 20241.63001.63001.63001.63001.630025,406
Apr 08, 20241.66001.66001.66001.66001.66003,510
Apr 05, 20241.69001.69001.69001.69001.69004,618
Apr 04, 20241.72001.72001.72001.72001.72006,265
Apr 03, 20241.75001.75001.75001.75001.750014,210
Apr 02, 20241.78001.78001.78001.78001.78006,727
Apr 01, 20241.81001.81001.81001.81001.81004,547
Mar 28, 20241.84001.84001.84001.84001.84002,224
Mar 27, 20241.87001.87001.87001.87001.8700624
Mar 26, 20241.90001.90001.90001.90001.90004,333
Mar 22, 20241.93001.93001.93001.93001.93003,765
Mar 21, 20241.96001.96001.96001.96001.96002,718
Mar 20, 20241.99001.99001.99001.99001.99002,879
Mar 19, 20242.03002.03002.03002.03002.03009,426
Mar 18, 20242.07002.07002.07002.07002.07003,044
Mar 15, 2024------
Mar 14, 20242.15002.15002.15002.15002.15007,747
Mar 13, 20242.19002.19002.19002.19002.19005,409
Mar 12, 20242.23002.23002.23002.23002.23007,792
Mar 11, 20242.27002.27002.27002.27002.27008,800
Mar 07, 20242.31002.31002.31002.31002.310022,510
Mar 06, 20242.35002.35002.35002.35002.350011,521
Mar 05, 20242.39002.39002.39002.39002.390055,136
Mar 04, 20242.43002.43002.43002.43002.4300194,699
Mar 01, 20242.43002.43002.43002.43002.4300504,968
Feb 29, 20242.32002.32002.32002.32002.3200239,253
Feb 28, 20242.21002.21002.21002.21002.2100271,575
Feb 27, 20242.11002.11002.11002.11002.1100431,800
Feb 26, 20242.01002.01002.01002.01002.0100396,073
Feb 23, 20241.92001.92001.92001.92001.9200114,206
Feb 22, 20241.83001.83001.83001.83001.8300183,066
Feb 21, 20241.74001.75001.74001.75001.7500539,677
Feb 20, 20241.67001.67001.67001.67001.6700439,636
Feb 19, 20241.52001.52001.52001.52001.5200217,659
Feb 16, 20241.28001.39001.28001.39001.390030,519
Feb 15, 20241.30001.30001.26001.27001.270066,533
Feb 14, 20241.19001.30001.19001.30001.3000151,828
Feb 13, 20241.17001.30001.17001.19001.190021,945
Feb 12, 20241.35001.35001.25001.30001.300024,097
Feb 09, 20241.40001.40001.33001.35001.350027,314
Feb 08, 20241.40001.40001.35001.35001.3500132,695
Feb 07, 20241.40001.40001.34001.35001.3500141,097
Feb 06, 20241.34001.35001.34001.34001.340033,668
Feb 05, 20241.46001.46001.40001.40001.400050,188
Feb 02, 20241.40001.47001.33001.47001.470032,651
Feb 01, 20241.36001.43001.36001.40001.400093,428
Jan 31, 20241.32001.44001.32001.38001.380058,158
Jan 30, 20241.40001.40001.36001.38001.380050,989
Jan 29, 20241.45001.45001.39001.43001.430050,261
Jan 25, 20241.39001.39001.39001.39001.390049,682
Jan 24, 20241.45001.47001.45001.46001.4600127,058
Jan 23, 20241.45001.45001.39001.40001.4000152,478
Jan 19, 20241.40001.40001.33001.33001.3300114,870
Jan 18, 20241.47001.47001.40001.40001.4000124,501
Jan 17, 20241.40001.47001.40001.47001.470077,928
Jan 16, 20241.40001.40001.40001.40001.400088,117
Jan 15, 20241.31001.34001.31001.34001.3400235,381
Jan 12, 20241.22001.28001.22001.28001.280057,554
Jan 11, 20241.27001.28001.27001.28001.280034,893
Jan 10, 20241.26001.30001.26001.27001.270063,817
Jan 09, 20241.26001.32001.26001.32001.3200139,010
Jan 08, 20241.31001.35001.26001.26001.2600124,099
Jan 05, 20241.35001.35001.29001.32001.3200220,862
Jan 04, 20241.25001.33001.25001.31001.310093,524
Jan 03, 20241.27001.32001.27001.31001.3100119,301
Jan 02, 20241.31001.35001.27001.32001.3200247,919
Jan 01, 20241.35001.37001.31001.33001.3300394,424
Dec 29, 20231.37001.37001.30001.37001.3700477,408
Dec 28, 20231.18001.25001.18001.25001.2500474,027
Dec 27, 20231.10001.15001.08001.14001.1400346,405
Dec 26, 20231.08001.08001.05001.08001.0800133,761
Dec 22, 20231.06001.09001.03001.04001.0400112,384
Dec 21, 20231.01001.06000.95001.04001.040057,012
Dec 20, 20231.06001.10000.98001.01001.0100396,146
Dec 19, 20231.05001.13001.03001.08001.080082,775
Dec 18, 20231.13001.15001.02001.11001.110061,559
Dec 15, 20231.16001.16001.08001.12001.1200291,055
Dec 14, 20231.06001.16001.06001.12001.1200264,370
Dec 13, 20231.03001.08001.00001.06001.0600290,783
Dec 12, 20231.01001.03000.98001.00001.0000537,241
Dec 11, 20231.05001.12000.95000.98000.9800523,911
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...