Cinevista Limited - CINEVISTA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.21	19.87	19.87	21.21	19.32	144,330
September 25, 2025	19.01	21.46	21.46	22.8	18.52	348,525
September 24, 2025	19	19.36	19.36	19.8	18.2	62,130
September 23, 2025	18.53	18.97	18.97	20.5	18.3	157,864
September 22, 2025	20.99	18.43	18.43	22.65	18.21	177,306
September 19, 2025	19	18.9	18.9	19.25	18.5	16,862
September 18, 2025	19.15	18.85	18.85	19.8	18.59	25,344
September 17, 2025	18.4	19.08	19.08	19.19	18	42,769
September 16, 2025	17.07	18.31	18.31	18.4	17.07	36,511
September 15, 2025	17.49	17.55	17.55	17.85	17.06	8,128
September 12, 2025	17.15	17.49	17.49	17.88	17.06	22,527
September 11, 2025	17.65	17.5	17.5	17.67	16.92	15,931
September 10, 2025	17.6	17.19	17.19	17.6	17	3,874
September 09, 2025	17.2	17.22	17.22	17.95	17.2	4,703
September 08, 2025	18	17.52	17.52	18	17.06	2,728
September 05, 2025	17.99	17.59	17.59	17.99	17.02	5,378
September 04, 2025	17.5	17.57	17.57	18	17.5	4,683
September 03, 2025	17.28	17.2	17.2	17.99	17.05	7,062
September 02, 2025	18	17.39	17.39	18	17.16	5,576
September 01, 2025	17.77	17.62	17.62	17.96	17.31	4,182
August 29, 2025	17.6	17.77	17.77	17.94	17.23	11,398
August 28, 2025	16.99	17.22	17.22	17.85	16.99	19,312
August 26, 2025	17.2	17	17	17.74	17	26,775
August 25, 2025	16.87	17.17	17.17	17.99	16.87	16,313
August 22, 2025	17.11	17.5	17.5	18	17.11	14,963
August 21, 2025	17.3	17.7	17.7	17.99	17.3	5,573
August 20, 2025	17.6	17.65	17.65	18.24	17.6	7,989
August 19, 2025	17.91	17.54	17.54	17.99	17.54	4,351
August 18, 2025	18.2	18	18	18.25	17.58	7,243
August 14, 2025	17.31	18	18	18.74	17.31	13,766
August 13, 2025	17.03	17.93	17.93	18.29	17.03	9,656
August 12, 2025	17.11	17.77	17.77	17.89	17.1	14,111
August 11, 2025	17.19	17.1	17.1	17.74	16.6	7,093
August 08, 2025	17.49	17.19	17.19	17.75	16.63	6,770
August 07, 2025	17.41	17.03	17.03	18	16.54	25,139
August 06, 2025	18.1	17.42	17.42	18.1	17.29	7,382
August 05, 2025	18.27	18.21	18.21	18.27	17.38	21,684
August 04, 2025	18.5	18.27	18.27	18.85	18	18,208
August 01, 2025	18.45	17.98	17.98	18.77	17.6	11,757
July 31, 2025	17.77	18.27	18.27	18.4	17.55	8,897
July 30, 2025	18	18.13	18.13	18.55	18	10,591
July 29, 2025	18.97	18.55	18.55	18.97	17.65	4,893
July 28, 2025	18.43	18.34	18.34	18.69	17.71	20,513
July 25, 2025	19.39	18.43	18.43	19.39	18.01	18,138
July 24, 2025	18.01	18.76	18.76	19.29	18.01	15,079
July 23, 2025	18.5	18.38	18.38	18.87	17.52	23,373
July 22, 2025	17.69	18.1	18.1	18.2	17.66	25,183
July 21, 2025	17.41	17.69	17.69	18.3	17.41	16,547
July 18, 2025	18.2	17.98	17.98	18.2	17.77	12,409
July 17, 2025	17.94	17.84	17.84	18.23	17.58	19,813
July 16, 2025	17.85	17.86	17.86	18.4	17.01	27,155
July 15, 2025	17.6	17.84	17.84	18.29	17.6	20,503
July 14, 2025	18.95	17.57	17.57	18.95	17.5	58,716
July 11, 2025	18.25	18.3	18.3	18.84	18.03	12,072
July 10, 2025	18.2	18.25	18.25	18.9	18.1	10,338
July 09, 2025	19.5	18.33	18.33	19.5	18.11	21,845
July 08, 2025	19.35	18.66	18.66	19.35	18.51	21,978
July 07, 2025	19	18.99	18.99	19.44	18.51	21,693
July 04, 2025	19.22	19.09	19.09	19.65	18.45	14,385
July 03, 2025	18.96	19.22	19.22	19.38	18.2	23,939

Cinevista Limited (CINEVISTA.NS) NSE