Cineline India Limited (532807.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 124.75 | 125.15 | 123.05 | 124.50 | 124.50 | 467 |
| 02 May 2024 | 124.60 | 126.05 | 123.55 | 123.70 | 123.70 | 2,971 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 126.90 | 127.90 | 124.55 | 125.35 | 125.35 | 157 |
| 29 Apr 2024 | 127.05 | 128.80 | 123.00 | 125.00 | 125.00 | 9,849 |
| 26 Apr 2024 | 131.35 | 131.35 | 127.50 | 129.60 | 129.60 | 42,677 |
| 25 Apr 2024 | 122.00 | 129.00 | 122.00 | 125.80 | 125.80 | 12,791 |
| 24 Apr 2024 | 122.80 | 123.80 | 121.50 | 121.95 | 121.95 | 10,499 |
| 23 Apr 2024 | 123.30 | 123.30 | 121.90 | 122.75 | 122.75 | 1,406 |
| 22 Apr 2024 | 122.10 | 123.30 | 119.75 | 122.80 | 122.80 | 8,456 |
| 19 Apr 2024 | 119.00 | 123.15 | 115.35 | 123.05 | 123.05 | 34,637 |
| 18 Apr 2024 | 119.95 | 120.40 | 119.00 | 119.00 | 119.00 | 5,935 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 120.90 | 121.20 | 119.00 | 120.00 | 120.00 | 5,939 |
| 15 Apr 2024 | 116.30 | 121.55 | 116.30 | 120.90 | 120.90 | 15,140 |
| 12 Apr 2024 | 126.50 | 126.50 | 123.50 | 124.45 | 124.45 | 3,701 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 126.00 | 127.50 | 125.20 | 126.50 | 126.50 | 10,439 |
| 09 Apr 2024 | 128.25 | 128.45 | 124.95 | 126.00 | 126.00 | 2,152 |
| 08 Apr 2024 | 125.45 | 129.90 | 125.45 | 127.35 | 127.35 | 6,411 |
| 05 Apr 2024 | 128.85 | 129.15 | 127.70 | 127.90 | 127.90 | 1,045 |
| 04 Apr 2024 | 130.10 | 131.00 | 128.80 | 130.00 | 130.00 | 1,436 |
| 03 Apr 2024 | 125.95 | 130.05 | 123.75 | 129.40 | 129.40 | 48,666 |
| 02 Apr 2024 | 130.05 | 131.05 | 125.05 | 125.90 | 125.90 | 5,225 |
| 01 Apr 2024 | 127.30 | 129.15 | 125.95 | 126.05 | 126.05 | 4,609 |
| 28 Mar 2024 | 127.95 | 127.95 | 121.15 | 121.65 | 121.65 | 15,079 |
| 27 Mar 2024 | 130.90 | 130.90 | 124.90 | 125.30 | 125.30 | 10,531 |
| 26 Mar 2024 | 121.35 | 141.05 | 118.35 | 132.60 | 132.60 | 23,591 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 115.20 | 122.00 | 115.20 | 121.35 | 121.35 | 537 |
| 21 Mar 2024 | 117.05 | 117.20 | 115.50 | 115.55 | 115.55 | 2,093 |
| 20 Mar 2024 | 116.90 | 119.40 | 115.60 | 115.65 | 115.65 | 1,370 |
| 19 Mar 2024 | 114.65 | 119.50 | 112.25 | 119.45 | 119.45 | 12,372 |
| 18 Mar 2024 | 114.95 | 115.50 | 114.35 | 115.30 | 115.30 | 857 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 111.00 | 116.90 | 105.20 | 113.70 | 113.70 | 3,809 |
| 13 Mar 2024 | 119.15 | 125.80 | 108.05 | 113.65 | 113.65 | 36,202 |
| 12 Mar 2024 | 122.75 | 123.75 | 116.70 | 122.35 | 122.35 | 18,429 |
| 11 Mar 2024 | 125.50 | 127.20 | 120.95 | 124.70 | 124.70 | 6,664 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 118.05 | 127.50 | 118.00 | 125.50 | 125.50 | 7,573 |
| 06 Mar 2024 | 119.30 | 120.60 | 114.15 | 120.35 | 120.35 | 7,882 |
| 05 Mar 2024 | 121.05 | 122.05 | 119.90 | 119.90 | 119.90 | 2,095 |
| 04 Mar 2024 | 125.05 | 125.20 | 120.95 | 121.70 | 121.70 | 9,493 |
| 01 Mar 2024 | 123.55 | 128.85 | 123.10 | 126.45 | 126.45 | 5,589 |
| 29 Feb 2024 | 115.30 | 122.15 | 115.30 | 121.20 | 121.20 | 5,274 |
| 28 Feb 2024 | 120.70 | 123.75 | 117.15 | 118.60 | 118.60 | 3,006 |
| 27 Feb 2024 | 132.40 | 132.40 | 119.15 | 121.60 | 121.60 | 44,833 |
| 26 Feb 2024 | 130.00 | 132.45 | 127.80 | 131.10 | 131.10 | 1,812 |
| 23 Feb 2024 | 126.05 | 133.25 | 126.05 | 129.15 | 129.15 | 1,633 |
| 22 Feb 2024 | 132.70 | 132.70 | 126.40 | 131.55 | 131.55 | 4,162 |
| 21 Feb 2024 | 133.95 | 135.05 | 132.15 | 132.70 | 132.70 | 2,553 |
| 20 Feb 2024 | 137.55 | 137.80 | 131.35 | 131.95 | 131.95 | 2,700 |
| 16 Feb 2024 | 129.60 | 137.70 | 129.60 | 132.20 | 132.20 | 9,071 |
| 15 Feb 2024 | 128.90 | 133.90 | 128.00 | 131.70 | 131.70 | 14,686 |
| 14 Feb 2024 | 123.00 | 129.25 | 119.20 | 127.60 | 127.60 | 6,930 |
| 13 Feb 2024 | 122.95 | 132.20 | 122.75 | 124.85 | 124.85 | 34,740 |
| 12 Feb 2024 | 142.00 | 142.10 | 115.50 | 122.95 | 122.95 | 25,904 |
| 09 Feb 2024 | 147.55 | 147.55 | 136.10 | 138.00 | 138.00 | 9,497 |
| 08 Feb 2024 | 157.85 | 157.90 | 145.00 | 146.80 | 146.80 | 11,085 |
| 07 Feb 2024 | 150.00 | 160.40 | 149.00 | 155.00 | 155.00 | 22,213 |
| 06 Feb 2024 | 163.25 | 163.25 | 146.35 | 149.25 | 149.25 | 33,192 |
| 05 Feb 2024 | 170.00 | 186.00 | 157.55 | 160.10 | 160.10 | 58,064 |
| 02 Feb 2024 | 155.75 | 160.05 | 155.75 | 160.05 | 160.05 | 9,104 |
| 01 Feb 2024 | 145.00 | 154.70 | 145.00 | 152.45 | 152.45 | 2,969 |
| 31 Jan 2024 | 150.00 | 150.00 | 146.05 | 147.35 | 147.35 | 2,610 |
| 30 Jan 2024 | 152.35 | 152.35 | 150.00 | 150.00 | 150.00 | 1,461 |
| 29 Jan 2024 | 150.00 | 151.95 | 145.75 | 150.00 | 150.00 | 11,414 |
| 26 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 25 Jan 2024 | 146.40 | 151.00 | 146.40 | 151.00 | 151.00 | 1,516 |
| 24 Jan 2024 | 147.05 | 148.90 | 141.00 | 148.90 | 148.90 | 1,911 |
| 23 Jan 2024 | 157.00 | 159.00 | 146.50 | 146.50 | 146.50 | 6,810 |
| 22 Jan 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 19 Jan 2024 | 146.20 | 148.85 | 146.20 | 146.90 | 146.90 | 1,699 |
| 18 Jan 2024 | 143.95 | 145.95 | 143.95 | 145.95 | 145.95 | 8,507 |
| 17 Jan 2024 | 143.00 | 143.10 | 143.00 | 143.10 | 143.10 | 1,404 |
| 16 Jan 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 7,451 |
| 12 Jan 2024 | 140.00 | 142.90 | 140.00 | 142.90 | 142.90 | 4,483 |
| 11 Jan 2024 | 141.00 | 141.00 | 140.05 | 140.10 | 140.10 | 1,159 |
| 10 Jan 2024 | 140.80 | 140.80 | 138.35 | 140.80 | 140.80 | 5,579 |
| 09 Jan 2024 | 140.85 | 140.85 | 138.05 | 138.05 | 138.05 | 4,295 |
| 08 Jan 2024 | 139.95 | 139.95 | 139.00 | 139.00 | 139.00 | 12,036 |
| 05 Jan 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 4,332 |
| 04 Jan 2024 | 144.00 | 144.00 | 139.25 | 139.25 | 139.25 | 9,741 |
| 03 Jan 2024 | 139.15 | 142.05 | 139.15 | 142.05 | 142.05 | 7,089 |
| 02 Jan 2024 | 141.55 | 141.55 | 138.00 | 141.55 | 141.55 | 19,340 |
| 29 Dec 2023 | 136.10 | 136.10 | 136.00 | 136.10 | 136.10 | 12,610 |
| 28 Dec 2023 | 135.65 | 138.20 | 135.65 | 138.00 | 138.00 | 1,523 |
| 27 Dec 2023 | 135.70 | 138.40 | 135.70 | 138.40 | 138.40 | 3,011 |
| 26 Dec 2023 | 137.50 | 137.60 | 135.70 | 135.70 | 135.70 | 8,911 |
| 22 Dec 2023 | 137.00 | 137.40 | 137.00 | 137.40 | 137.40 | 3,537 |
| 21 Dec 2023 | 135.90 | 136.50 | 135.10 | 136.50 | 136.50 | 9,447 |
| 20 Dec 2023 | 138.65 | 141.40 | 135.90 | 135.90 | 135.90 | 17,537 |
| 19 Dec 2023 | 136.60 | 138.65 | 133.25 | 138.65 | 138.65 | 7,817 |
| 18 Dec 2023 | 132.55 | 135.95 | 132.55 | 135.95 | 135.95 | 8,993 |
| 15 Dec 2023 | 134.25 | 135.05 | 133.30 | 133.30 | 133.30 | 3,224 |
| 14 Dec 2023 | 137.00 | 137.00 | 135.05 | 136.00 | 136.00 | 28,564 |
| 13 Dec 2023 | 134.00 | 134.50 | 134.00 | 134.50 | 134.50 | 10,946 |
| 12 Dec 2023 | 131.80 | 131.90 | 131.80 | 131.90 | 131.90 | 37,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.