Price Data Selection & Download
Vision Cinemas Share Price All Time Records & Statistics (Mar 2010 - Jun 2026)
3663 daily OHLCV records on BSE from March 2010 to June 2026. Explore VISIONCINE value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹12.60
December 27, 2013
BSE Exchange
Share Price All Time Low
₹0.31
November 13, 2020
BSE Exchange
Highest Volume Trading Day
1,438,266
January 18, 2013 • ₹9.71
BSE Exchange
Share Price History Data (Mar 2010 - Jun 2026)
VISIONCINE daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹1.41 | ₹1.48 | ₹1.36 | ₹1.43 | 17,971 |
| 2026-06-03 | ₹1.31 | ₹1.50 | ₹1.31 | ₹1.38 | 20,464 |
| 2026-06-02 | ₹1.37 | ₹1.47 | ₹1.30 | ₹1.39 | 26,479 |
| 2026-06-01 | ₹1.29 | ₹1.42 | ₹1.29 | ₹1.37 | 39,449 |
| 2026-05-29 | ₹1.33 | ₹1.42 | ₹1.24 | ₹1.37 | 55,922 |
| 2026-05-27 | ₹1.42 | ₹1.42 | ₹1.26 | ₹1.30 | 28,318 |
| 2026-05-26 | ₹1.24 | ₹1.39 | ₹1.24 | ₹1.33 | 29,889 |
| 2026-05-25 | ₹1.21 | ₹1.37 | ₹1.21 | ₹1.30 | 49,646 |
| 2026-05-22 | ₹1.43 | ₹1.43 | ₹1.27 | ₹1.29 | 8,979 |
| 2026-05-21 | ₹1.22 | ₹1.34 | ₹1.22 | ₹1.31 | 22,738 |
| 2026-05-20 | ₹1.30 | ₹1.39 | ₹1.21 | ₹1.26 | 20,183 |
| 2026-05-19 | ₹1.21 | ₹1.30 | ₹1.21 | ₹1.27 | 7,064 |
| 2026-05-18 | ₹1.26 | ₹1.29 | ₹1.18 | ₹1.28 | 63,696 |
| 2026-05-15 | ₹1.25 | ₹1.31 | ₹1.19 | ₹1.23 | 56,464 |
| 2026-05-14 | ₹1.37 | ₹1.37 | ₹1.15 | ₹1.25 | 41,205 |
| 2026-05-13 | ₹1.40 | ₹1.40 | ₹1.24 | ₹1.27 | 4,921 |
| 2026-05-12 | ₹1.31 | ₹1.35 | ₹1.20 | ₹1.29 | 27,182 |
| 2026-05-11 | ₹1.28 | ₹1.34 | ₹1.25 | ₹1.28 | 28,810 |
| 2026-05-08 | ₹1.25 | ₹1.36 | ₹1.25 | ₹1.28 | 50,316 |
| 2026-05-07 | ₹1.45 | ₹1.45 | ₹1.21 | ₹1.30 | 30,318 |
| 2026-05-06 | ₹1.34 | ₹1.43 | ₹1.26 | ₹1.34 | 31,941 |
| 2026-05-05 | ₹1.33 | ₹1.39 | ₹1.24 | ₹1.34 | 24,570 |
| 2026-05-04 | ₹1.22 | ₹1.34 | ₹1.19 | ₹1.30 | 11,757 |
| 2026-04-30 | ₹1.26 | ₹1.38 | ₹1.19 | ₹1.22 | 8,639 |
| 2026-04-29 | ₹1.13 | ₹1.37 | ₹1.13 | ₹1.28 | 94,498 |
| 2026-04-28 | ₹1.23 | ₹1.33 | ₹1.23 | ₹1.25 | 50,150 |
| 2026-04-27 | ₹1.15 | ₹1.29 | ₹1.15 | ₹1.23 | 34,221 |
| 2026-04-24 | ₹1.25 | ₹1.29 | ₹1.15 | ₹1.18 | 20,759 |
| 2026-04-23 | ₹1.21 | ₹1.27 | ₹1.14 | ₹1.24 | 29,295 |
| 2026-04-22 | ₹1.23 | ₹1.28 | ₹1.15 | ₹1.21 | 84,250 |
| 2026-04-21 | ₹1.33 | ₹1.33 | ₹1.16 | ₹1.21 | 67,796 |
| 2026-04-20 | ₹1.26 | ₹1.28 | ₹1.12 | ₹1.25 | 18,173 |
| 2026-04-17 | ₹1.19 | ₹1.27 | ₹1.13 | ₹1.20 | 73,261 |
| 2026-04-16 | ₹1.19 | ₹1.22 | ₹1.14 | ₹1.19 | 67,144 |
| 2026-04-15 | ₹1.25 | ₹1.26 | ₹1.13 | ₹1.20 | 104,040 |
| 2026-04-13 | ₹1.23 | ₹1.30 | ₹1.12 | ₹1.25 | 101,467 |
| 2026-04-10 | ₹1.24 | ₹1.30 | ₹1.19 | ₹1.21 | 2,861 |
| 2026-04-09 | ₹1.19 | ₹1.24 | ₹1.18 | ₹1.24 | 158,153 |
| 2026-04-08 | ₹1.20 | ₹1.23 | ₹1.17 | ₹1.19 | 11,601 |
| 2026-04-07 | ₹1.12 | ₹1.20 | ₹1.12 | ₹1.20 | 6,640 |
| 2026-04-06 | ₹1.25 | ₹1.29 | ₹1.17 | ₹1.17 | 7,281 |
| 2026-04-02 | ₹1.20 | ₹1.23 | ₹1.14 | ₹1.23 | 7,477 |
| 2026-04-01 | ₹1.14 | ₹1.19 | ₹1.10 | ₹1.19 | 3,641 |
| 2026-03-30 | ₹1.14 | ₹1.20 | ₹1.14 | ₹1.14 | 8,842 |
| 2026-03-27 | ₹1.26 | ₹1.32 | ₹1.20 | ₹1.20 | 14,201 |
| 2026-03-25 | ₹1.18 | ₹1.26 | ₹1.18 | ₹1.26 | 24,376 |
| 2026-03-24 | ₹1.23 | ₹1.23 | ₹1.18 | ₹1.20 | 53,086 |
| 2026-03-23 | ₹1.29 | ₹1.35 | ₹1.23 | ₹1.23 | 20,806 |
| 2026-03-20 | ₹1.29 | ₹1.30 | ₹1.29 | ₹1.29 | 18,322 |
| 2026-03-19 | ₹1.21 | ₹1.28 | ₹1.16 | ₹1.24 | 7,419 |
| 2026-03-18 | ₹1.27 | ₹1.27 | ₹1.21 | ₹1.22 | 3,480 |
| 2026-03-17 | ₹1.15 | ₹1.27 | ₹1.15 | ₹1.27 | 32,771 |
| 2026-03-16 | ₹1.20 | ₹1.23 | ₹1.20 | ₹1.21 | 18,183 |
| 2026-03-13 | ₹1.11 | ₹1.18 | ₹1.11 | ₹1.18 | 9,040 |
| 2026-03-12 | ₹1.13 | ₹1.18 | ₹1.08 | ₹1.13 | 8,601 |
| 2026-03-11 | ₹1.23 | ₹1.23 | ₹1.13 | ₹1.13 | 2,728 |
| 2026-03-10 | ₹1.13 | ₹1.18 | ₹1.08 | ₹1.18 | 4,445 |
| 2026-03-09 | ₹1.16 | ₹1.16 | ₹1.12 | ₹1.13 | 15,411 |
| 2026-03-06 | ₹1.18 | ₹1.18 | ₹1.17 | ₹1.17 | 6,378 |
| 2026-03-05 | ₹1.20 | ₹1.20 | ₹1.18 | ₹1.18 | 1,080 |
| 2026-03-04 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 11,675 |
| 2026-03-02 | ₹1.22 | ₹1.22 | ₹1.22 | ₹1.22 | 10,575 |
| 2026-02-27 | ₹1.24 | ₹1.24 | ₹1.22 | ₹1.22 | 14,150 |
| 2026-02-26 | ₹1.23 | ₹1.24 | ₹1.23 | ₹1.24 | 227,629 |
| 2026-02-25 | ₹1.24 | ₹1.24 | ₹1.22 | ₹1.22 | 9,233 |
| 2026-02-24 | ₹1.25 | ₹1.25 | ₹1.24 | ₹1.24 | 2,308 |
| 2026-02-23 | ₹1.24 | ₹1.25 | ₹1.24 | ₹1.25 | 7,024 |
| 2026-02-20 | ₹1.25 | ₹1.25 | ₹1.25 | ₹1.25 | 9,623 |
| 2026-02-19 | ₹1.28 | ₹1.28 | ₹1.27 | ₹1.27 | 4,778 |
| 2026-02-18 | ₹1.30 | ₹1.30 | ₹1.29 | ₹1.29 | 5,306 |
| 2026-02-17 | ₹1.33 | ₹1.33 | ₹1.31 | ₹1.31 | 6,163 |
| 2026-02-16 | ₹1.33 | ₹1.33 | ₹1.31 | ₹1.33 | 6,077 |
| 2026-02-13 | ₹1.33 | ₹1.33 | ₹1.33 | ₹1.33 | 6,437 |
| 2026-02-12 | ₹1.33 | ₹1.33 | ₹1.33 | ₹1.33 | 5,923 |
| 2026-02-11 | ₹1.35 | ₹1.35 | ₹1.35 | ₹1.35 | 64,770 |
| 2026-02-10 | ₹1.35 | ₹1.35 | ₹1.35 | ₹1.35 | 166,595 |
| 2026-02-09 | ₹1.36 | ₹1.37 | ₹1.36 | ₹1.37 | 31,024 |
| 2026-02-06 | ₹1.34 | ₹1.36 | ₹1.34 | ₹1.36 | 7,330 |
| 2026-02-05 | ₹1.33 | ₹1.34 | ₹1.33 | ₹1.34 | 17,855 |
| 2026-02-04 | ₹1.31 | ₹1.33 | ₹1.31 | ₹1.33 | 22,261 |
| 2026-02-03 | ₹1.31 | ₹1.31 | ₹1.30 | ₹1.31 | 25,454 |
| 2026-02-02 | ₹1.34 | ₹1.34 | ₹1.32 | ₹1.32 | 5,283 |
| 2026-02-01 | ₹1.34 | ₹1.34 | ₹1.32 | ₹1.34 | 13,471 |
| 2026-01-30 | ₹1.31 | ₹1.34 | ₹1.31 | ₹1.34 | 17,021 |
| 2026-01-29 | ₹1.35 | ₹1.35 | ₹1.33 | ₹1.33 | 1,239 |
| 2026-01-28 | ₹1.35 | ₹1.35 | ₹1.35 | ₹1.35 | 13,420 |
| 2026-01-27 | ₹1.37 | ₹1.37 | ₹1.37 | ₹1.37 | 2,438 |
| 2026-01-23 | ₹1.52 | ₹1.52 | ₹1.39 | ₹1.39 | 34,327 |
| 2026-01-22 | ₹1.33 | ₹1.47 | ₹1.33 | ₹1.46 | 71,573 |
| 2026-01-21 | ₹1.42 | ₹1.42 | ₹1.33 | ₹1.40 | 60,488 |
| 2026-01-20 | ₹1.41 | ₹1.41 | ₹1.32 | ₹1.40 | 120,800 |
| 2026-01-19 | ₹1.38 | ₹1.38 | ₹1.26 | ₹1.38 | 131,974 |
| 2026-01-16 | ₹1.20 | ₹1.32 | ₹1.20 | ₹1.32 | 54,219 |
| 2026-01-14 | ₹1.31 | ₹1.37 | ₹1.25 | ₹1.26 | 29,756 |
| 2026-01-13 | ₹1.33 | ₹1.39 | ₹1.30 | ₹1.31 | 58,382 |
| 2026-01-12 | ₹1.34 | ₹1.34 | ₹1.29 | ₹1.33 | 101,179 |
| 2026-01-09 | ₹1.34 | ₹1.34 | ₹1.28 | ₹1.28 | 40,441 |
| 2026-01-08 | ₹1.41 | ₹1.41 | ₹1.34 | ₹1.34 | 30,211 |
| 2026-01-07 | ₹1.48 | ₹1.48 | ₹1.41 | ₹1.41 | 71,707 |
| 2026-01-06 | ₹1.48 | ₹1.48 | ₹1.48 | ₹1.48 | 12,260 |
| 2026-01-05 | ₹1.80 | ₹1.80 | ₹1.64 | ₹1.64 | 104,099 |
| 2026-01-02 | ₹1.85 | ₹1.85 | ₹1.80 | ₹1.80 | 352,455 |
| 2026-01-01 | ₹1.55 | ₹1.80 | ₹1.55 | ₹1.80 | 463,008 |
Vision Cinemas Share Price Performance Analysis (Mar 2010 - Jun 2026)
VISIONCINE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.56%
₹1.80 → ₹1.43
Year to Date
Price Volatility
8.43%
Low Volatility
Year to Date
Average Daily Volume
42,240
Year to Date Average
BSE Exchange
Vision Cinemas Share Price History – Frequently Asked Questions
Common questions about VISIONCINE historical data and records. Examine VISIONCINE quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Vision Cinemas (VISIONCINE)?
The all-time high share price of Vision Cinemas was ₹12.6 recorded on December 27, 2013 on the BSE exchange.
What is the all-time low share price of Vision Cinemas (VISIONCINE)?
The all-time low share price of Vision Cinemas was ₹0.31 recorded on November 13, 2020 on the BSE exchange.
How can I download VISIONCINE historical share price data?
You can download Vision Cinemas 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 VISIONCINE shares?
The highest trading volume day for Vision Cinemas was 1,438,266 shares traded on January 18, 2013 on the BSE exchange, with share price at ₹9.71.