Price Data Selection & Download
Cineline Share Price All Time Records & Statistics (Feb 2007 - May 2026)
4746 daily OHLCV records on NSE from Feb. 2007 to May 2026. For live price, key ratios and fundamentals, see Cineline share price screener.
Share Price All Time High
₹213.65
February 19, 2007
NSE Exchange
Share Price All Time Low
₹6.15
August 29, 2013
NSE Exchange
Highest Volume Trading Day
13,220,318
February 14, 2007 • ₹152.30
NSE Exchange
Share Price History Data (Feb 2007 - May 2026)
CINELINE daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹80.00 | ₹81.60 | ₹79.17 | ₹79.47 | 9,784 |
| 2026-05-21 | ₹83.00 | ₹83.00 | ₹80.40 | ₹80.63 | 3,732 |
| 2026-05-20 | ₹78.80 | ₹81.80 | ₹77.42 | ₹80.77 | 10,390 |
| 2026-05-19 | ₹79.50 | ₹81.00 | ₹77.60 | ₹78.07 | 30,987 |
| 2026-05-18 | ₹78.70 | ₹80.00 | ₹76.55 | ₹79.45 | 38,137 |
| 2026-05-15 | ₹86.99 | ₹90.00 | ₹77.35 | ₹80.08 | 115,550 |
| 2026-05-14 | ₹85.50 | ₹87.39 | ₹84.26 | ₹86.47 | 6,372 |
| 2026-05-13 | ₹86.00 | ₹86.80 | ₹85.05 | ₹85.11 | 6,020 |
| 2026-05-12 | ₹85.04 | ₹88.00 | ₹84.70 | ₹84.85 | 12,993 |
| 2026-05-11 | ₹86.99 | ₹86.99 | ₹84.69 | ₹85.44 | 7,863 |
| 2026-05-08 | ₹85.30 | ₹87.00 | ₹85.02 | ₹85.07 | 13,493 |
| 2026-05-07 | ₹85.10 | ₹87.89 | ₹85.10 | ₹85.93 | 10,835 |
| 2026-05-06 | ₹86.50 | ₹86.99 | ₹83.11 | ₹85.43 | 21,908 |
| 2026-05-05 | ₹85.75 | ₹86.60 | ₹84.45 | ₹86.11 | 49,762 |
| 2026-05-04 | ₹85.58 | ₹86.90 | ₹85.50 | ₹85.84 | 6,265 |
| 2026-04-30 | ₹86.70 | ₹88.30 | ₹85.30 | ₹86.18 | 6,533 |
| 2026-04-29 | ₹88.50 | ₹89.49 | ₹86.00 | ₹87.13 | 13,304 |
| 2026-04-28 | ₹86.01 | ₹88.39 | ₹85.00 | ₹87.53 | 29,629 |
| 2026-04-27 | ₹88.00 | ₹89.64 | ₹85.85 | ₹86.37 | 17,696 |
| 2026-04-24 | ₹88.60 | ₹91.09 | ₹86.05 | ₹86.23 | 10,640 |
| 2026-04-23 | ₹89.96 | ₹92.70 | ₹87.52 | ₹89.46 | 13,375 |
| 2026-04-22 | ₹89.99 | ₹91.11 | ₹87.90 | ₹88.17 | 4,613 |
| 2026-04-21 | ₹85.00 | ₹91.00 | ₹85.00 | ₹88.26 | 19,948 |
| 2026-04-20 | ₹88.55 | ₹92.34 | ₹85.06 | ₹85.51 | 54,493 |
| 2026-04-17 | ₹89.80 | ₹96.00 | ₹88.99 | ₹91.72 | 103,556 |
| 2026-04-16 | ₹87.51 | ₹89.89 | ₹86.95 | ₹87.21 | 6,073 |
| 2026-04-15 | ₹86.07 | ₹89.89 | ₹86.06 | ₹87.90 | 6,057 |
| 2026-04-13 | ₹85.67 | ₹88.74 | ₹85.13 | ₹86.76 | 5,833 |
| 2026-04-10 | ₹85.04 | ₹88.94 | ₹85.04 | ₹88.06 | 14,600 |
| 2026-04-09 | ₹85.00 | ₹87.34 | ₹85.00 | ₹85.71 | 6,096 |
| 2026-04-08 | ₹87.20 | ₹88.00 | ₹84.98 | ₹85.49 | 12,031 |
| 2026-04-07 | ₹81.03 | ₹87.03 | ₹81.01 | ₹84.64 | 9,784 |
| 2026-04-06 | ₹81.84 | ₹82.99 | ₹80.74 | ₹81.90 | 3,390 |
| 2026-04-02 | ₹79.50 | ₹81.58 | ₹78.50 | ₹80.66 | 7,020 |
| 2026-04-01 | ₹81.00 | ₹81.00 | ₹76.50 | ₹79.94 | 13,319 |
| 2026-03-30 | ₹79.94 | ₹82.39 | ₹73.35 | ₹75.28 | 45,377 |
| 2026-03-27 | ₹84.26 | ₹84.90 | ₹79.00 | ₹80.71 | 53,923 |
| 2026-03-25 | ₹85.14 | ₹86.00 | ₹84.44 | ₹85.54 | 11,154 |
| 2026-03-24 | ₹84.86 | ₹86.06 | ₹83.55 | ₹84.66 | 23,622 |
| 2026-03-23 | ₹87.69 | ₹87.69 | ₹81.81 | ₹83.51 | 26,025 |
| 2026-03-20 | ₹86.60 | ₹89.95 | ₹85.12 | ₹88.01 | 19,800 |
| 2026-03-19 | ₹85.10 | ₹86.60 | ₹83.06 | ₹85.30 | 8,328 |
| 2026-03-18 | ₹82.96 | ₹85.00 | ₹82.60 | ₹84.79 | 26,350 |
| 2026-03-17 | ₹83.23 | ₹85.00 | ₹81.00 | ₹82.30 | 32,547 |
| 2026-03-16 | ₹85.01 | ₹87.49 | ₹80.15 | ₹84.51 | 75,445 |
| 2026-03-13 | ₹87.99 | ₹90.00 | ₹84.31 | ₹85.97 | 69,060 |
| 2026-03-12 | ₹85.50 | ₹88.40 | ₹84.14 | ₹88.00 | 7,421 |
| 2026-03-11 | ₹85.48 | ₹86.37 | ₹84.72 | ₹85.59 | 15,604 |
| 2026-03-10 | ₹89.77 | ₹89.90 | ₹84.00 | ₹84.83 | 27,585 |
| 2026-03-09 | ₹86.00 | ₹88.20 | ₹83.82 | ₹85.94 | 19,124 |
| 2026-03-06 | ₹87.13 | ₹87.91 | ₹85.00 | ₹86.17 | 25,715 |
| 2026-03-05 | ₹85.80 | ₹89.00 | ₹85.02 | ₹86.68 | 19,606 |
| 2026-03-04 | ₹86.52 | ₹86.52 | ₹84.00 | ₹84.60 | 20,164 |
| 2026-03-02 | ₹86.15 | ₹89.80 | ₹84.02 | ₹84.37 | 13,205 |
| 2026-02-27 | ₹88.90 | ₹88.90 | ₹86.25 | ₹88.02 | 5,384 |
| 2026-02-26 | ₹92.00 | ₹92.00 | ₹87.00 | ₹87.61 | 13,726 |
| 2026-02-25 | ₹87.20 | ₹92.00 | ₹85.14 | ₹90.66 | 70,626 |
| 2026-02-24 | ₹82.27 | ₹92.00 | ₹82.27 | ₹87.19 | 61,026 |
| 2026-02-23 | ₹84.65 | ₹84.65 | ₹82.00 | ₹82.26 | 6,909 |
| 2026-02-20 | ₹82.92 | ₹84.85 | ₹81.77 | ₹83.55 | 13,846 |
| 2026-02-19 | ₹85.31 | ₹86.39 | ₹80.00 | ₹82.00 | 24,708 |
| 2026-02-18 | ₹87.01 | ₹87.69 | ₹85.01 | ₹85.17 | 12,067 |
| 2026-02-17 | ₹86.02 | ₹88.96 | ₹85.39 | ₹87.62 | 13,371 |
| 2026-02-16 | ₹85.66 | ₹86.64 | ₹85.00 | ₹85.19 | 3,947 |
| 2026-02-13 | ₹88.00 | ₹88.00 | ₹85.00 | ₹85.61 | 5,213 |
| 2026-02-12 | ₹88.32 | ₹88.55 | ₹85.54 | ₹87.25 | 10,607 |
| 2026-02-11 | ₹84.53 | ₹88.40 | ₹84.15 | ₹87.64 | 30,799 |
| 2026-02-10 | ₹84.37 | ₹87.00 | ₹84.11 | ₹84.63 | 17,446 |
| 2026-02-09 | ₹84.90 | ₹87.00 | ₹83.43 | ₹85.05 | 44,972 |
| 2026-02-06 | ₹84.44 | ₹85.78 | ₹84.00 | ₹84.93 | 15,118 |
| 2026-02-05 | ₹84.03 | ₹86.22 | ₹82.20 | ₹83.28 | 31,734 |
| 2026-02-04 | ₹84.95 | ₹87.96 | ₹84.11 | ₹84.53 | 11,906 |
| 2026-02-03 | ₹90.00 | ₹90.00 | ₹82.00 | ₹85.37 | 17,281 |
| 2026-02-02 | ₹86.49 | ₹86.99 | ₹83.13 | ₹85.29 | 2,144 |
| 2026-02-01 | ₹83.20 | ₹87.21 | ₹83.00 | ₹83.69 | 6,753 |
| 2026-01-30 | ₹85.16 | ₹87.00 | ₹83.31 | ₹85.87 | 12,985 |
| 2026-01-29 | ₹87.10 | ₹90.04 | ₹85.20 | ₹86.44 | 24,341 |
| 2026-01-28 | ₹85.01 | ₹95.00 | ₹82.15 | ₹88.39 | 151,717 |
| 2026-01-27 | ₹85.03 | ₹87.00 | ₹81.15 | ₹84.31 | 9,293 |
| 2026-01-23 | ₹85.90 | ₹88.97 | ₹85.00 | ₹85.03 | 18,422 |
| 2026-01-22 | ₹80.55 | ₹89.00 | ₹80.55 | ₹85.18 | 13,258 |
| 2026-01-21 | ₹81.00 | ₹82.50 | ₹79.99 | ₹80.95 | 8,931 |
| 2026-01-20 | ₹83.56 | ₹84.01 | ₹82.10 | ₹82.98 | 7,977 |
| 2026-01-19 | ₹81.81 | ₹85.87 | ₹81.81 | ₹85.27 | 11,211 |
| 2026-01-16 | ₹82.70 | ₹85.80 | ₹82.50 | ₹82.83 | 5,846 |
| 2026-01-14 | ₹83.31 | ₹84.70 | ₹82.35 | ₹82.76 | 4,409 |
| 2026-01-13 | ₹85.78 | ₹85.78 | ₹83.06 | ₹83.40 | 4,810 |
| 2026-01-12 | ₹82.50 | ₹84.89 | ₹82.38 | ₹84.64 | 5,187 |
| 2026-01-09 | ₹86.88 | ₹87.00 | ₹82.05 | ₹83.76 | 20,115 |
| 2026-01-08 | ₹86.04 | ₹88.37 | ₹84.40 | ₹85.04 | 15,716 |
| 2026-01-07 | ₹87.33 | ₹87.97 | ₹86.00 | ₹86.05 | 6,984 |
| 2026-01-06 | ₹87.51 | ₹87.51 | ₹85.21 | ₹85.60 | 10,835 |
| 2026-01-05 | ₹86.33 | ₹89.88 | ₹85.89 | ₹88.14 | 13,029 |
| 2026-01-02 | ₹87.74 | ₹89.00 | ₹85.20 | ₹85.91 | 20,509 |
| 2026-01-01 | ₹85.94 | ₹87.75 | ₹85.32 | ₹86.83 | 7,958 |
Cineline Share Price Performance Analysis (Feb 2007 - May 2026)
CINELINE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.48%
₹86.83 → ₹79.47
Year to Date
Price Volatility
3.12%
Low Volatility
Year to Date
Average Daily Volume
21,424
Year to Date Average
NSE Exchange
Cineline Share Price History – Frequently Asked Questions
Common questions about CINELINE historical data and records. Examine CINELINE earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Cineline (CINELINE)?
The all-time high share price of Cineline was ₹213.65 recorded on February 19, 2007 on the NSE exchange.
What is the all-time low share price of Cineline (CINELINE)?
The all-time low share price of Cineline was ₹6.15 recorded on August 29, 2013 on the NSE exchange.
How can I download CINELINE historical share price data?
You can download Cineline historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CINELINE shares?
The highest trading volume day for Cineline was 13,220,318 shares traded on February 14, 2007 on the NSE exchange, with share price at ₹152.3.