BSE · VISIONCINE · stock
Vision Cinemas Limited (VISIONCINE) stock price history
Every BSE trading session of Vision Cinemas Limited from Mar 8, 2010 to Sep 28, 2026: 4,089 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VISIONCINE adjusted close, 2010 to 2026
- ₹12.14
- All time high, 2013
- ₹2.00
- 52 week high, ₹0.9500 low
- 4,089
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VISIONCINE key facts
- Vision Cinemas Limited (VISIONCINE) closed at ₹1.12 on Sep 28, 2026 on BSE.
- VISIONCINE's all time high close is ₹12.14, set on Dec 5, 2013; its all time low close is ₹0.3100 on Nov 13, 2020.
- VISIONCINE's 52 week range is ₹0.9500 to ₹2.00.
- VISIONCINE returned +6.7% over the year to Sep 28, 2026 and -20.6% over five years.
- Over ten years VISIONCINE returned -61%, -8.9% a year compounded.
- VISIONCINE's deepest drawdown was -97.4% from Dec 5, 2013 to Nov 13, 2020.
- DataCedar holds 4,089 daily sessions of VISIONCINE history from Mar 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VISIONCINE price chart, 2010 to 2026
VISIONCINE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -9.7% |
| 6 months | -6.7% |
| Year to date | -13.8% |
| 1 year | +6.7% |
| 3 years | +8.7% |
| 5 years | -20.6% |
| 10 years | -60.8% |
| Since Mar 8, 2010 | -67.2% |
| Compound annual growth, 16.6 years | -6.5% |
VISIONCINE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹12.14 on Dec 5, 2013
- All time low close
- ₹0.3100 on Nov 13, 2020
- 52 week high
- ₹2.00 on Jun 8, 2026
- 52 week low
- ₹0.9500 on Dec 17, 2025
- Deepest drawdown
- -97.4% from Dec 5, 2013 to Nov 13, 2020, not yet recovered
- Best single session
- +20.0% on Dec 2, 2024
- Worst single session
- -19.9% on Jun 5, 2013
- Volatility, 1 year annualised
- 67.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2011, +268%
- Worst calendar year
- 2016, -65%
VISIONCINE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.55 | ₹2.00 | ₹1.08 | ₹1.12 | -25.3% | 8.7M | 184 |
| 2025 | ₹1.29 | ₹1.50 | ₹0.9300 | ₹1.50 | +11.1% | 10.8M | 248 |
| 2024 | ₹1.35 | ₹2.43 | ₹0.9000 | ₹1.35 | -1.5% | 27.7M | 245 |
| 2023 | ₹1.18 | ₹1.37 | ₹0.6400 | ₹1.37 | +16.1% | 12.1M | 245 |
| 2022 | ₹2.14 | ₹2.18 | ₹1.04 | ₹1.18 | -43.3% | 7.9M | 248 |
| 2021 | ₹0.6300 | ₹2.44 | ₹0.5500 | ₹2.08 | +215.2% | 11.7M | 248 |
| 2020 | ₹0.9600 | ₹1.05 | ₹0.3100 | ₹0.6600 | -30.5% | 782.9K | 251 |
| 2019 | ₹1.38 | ₹1.38 | ₹0.6500 | ₹0.9500 | -31.2% | 1.6M | 243 |
| 2018 | ₹2.00 | ₹2.28 | ₹0.7700 | ₹1.38 | -31.7% | 323.2K | 246 |
| 2017 | ₹1.50 | ₹2.29 | ₹1.14 | ₹2.02 | +34.7% | 1M | 248 |
| 2016 | ₹4.15 | ₹5.16 | ₹1.50 | ₹1.50 | -65.0% | 3.4M | 246 |
| 2015 | ₹7.39 | ₹10.85 | ₹0.0100 | ₹4.28 | -41.4% | 12M | 246 |
| 2014 | ₹11.50 | ₹12.19 | ₹4.91 | ₹7.30 | -35.8% | 13M | 244 |
| 2013 | ₹9.25 | ₹12.60 | ₹4.91 | ₹11.37 | +24.8% | 53.9M | 248 |
| 2012 | ₹5.86 | ₹11.00 | ₹5.45 | ₹9.11 | +63.0% | 27.9M | 245 |
| 2011 | ₹1.48 | ₹9.92 | ₹1.03 | ₹5.59 | +267.8% | 33.1M | 246 |
| 2010 | ₹3.67 | ₹3.73 | ₹1.29 | ₹1.52 | n/a | 13.2M | 208 |
VISIONCINE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.12 | -7.4% |
| August 2026 | ₹1.21 | +0.8% |
| July 2026 | ₹1.20 | -3.2% |
| June 2026 | ₹1.24 | -9.5% |
| May 2026 | ₹1.37 | +12.3% |
| April 2026 | ₹1.22 | +7.0% |
| March 2026 | ₹1.14 | -6.6% |
| February 2026 | ₹1.22 | -9.0% |
| January 2026 | ₹1.34 | -10.7% |
| December 2025 | ₹1.50 | +41.5% |
| November 2025 | ₹1.06 | -5.4% |
| October 2025 | ₹1.12 | +1.8% |
About the VISIONCINE data
Daily bars. 4,089 sessions from Mar 8, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VISIONCINE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VISIONCINE share price history
