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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.87	15.46	15.46	16.2	15.31	13,089
February 19, 2026	15.8	15.7	15.7	16	15.21	23,392
February 18, 2026	15.01	15.4	15.4	15.99	15	21,967
February 17, 2026	15.3	15	15	15.35	14.94	3,082
February 16, 2026	15.7	14.92	14.92	15.7	14.41	32,657
February 13, 2026	16.14	15.44	15.44	16.14	15.22	8,385
February 12, 2026	15.82	15.67	15.67	16.22	15.56	46,963
February 11, 2026	16.01	15.76	15.76	16.55	15.66	38,302
February 10, 2026	16	16.01	16.01	16.48	15.41	11,389
February 09, 2026	15.81	16	16	16.69	15.81	36,283
February 06, 2026	15.86	15.83	15.83	16.28	15.52	3,500
February 05, 2026	16.26	15.85	15.85	16.74	15.65	6,715
February 04, 2026	15.81	16.08	16.08	16.37	15.41	15,047
February 03, 2026	15.94	15.97	15.97	16.39	15.51	11,395
February 02, 2026	15.9	15.94	15.94	16.45	15.65	12,083
February 01, 2026	16	15.64	15.64	16.49	15.1	16,029
January 30, 2026	15.02	15.76	15.76	16.07	15.02	46,190
January 29, 2026	15.69	15.04	15.04	15.69	15.01	14,038
January 28, 2026	14.7	15.69	15.69	16.2	14.7	7,699
January 27, 2026	14.85	15.29	15.29	15.5	14.59	38,740
January 23, 2026	15.52	14.92	14.92	15.88	14.61	19,679
January 22, 2026	15.9	15.77	15.77	15.9	15.39	1,011
January 21, 2026	14.32	15.35	15.35	16.5	14.32	37,554
January 20, 2026	15.99	15.08	15.08	15.99	15.01	13,835
January 19, 2026	16.15	15.65	15.65	16.8	15.5	25,056
January 16, 2026	16.57	16.2	16.2	17.25	16.01	34,355
January 14, 2026	17	16.56	16.56	17.08	16.27	6,657
January 13, 2026	15.63	16.9	16.9	17.99	15.21	87,813
January 12, 2026	15.2	15.67	15.67	16.75	15.2	5,305
January 09, 2026	16.96	16.1	16.1	16.96	16.01	14,641
January 08, 2026	17.6	16.18	16.18	17.6	16.01	46,920
January 07, 2026	16.01	17.69	17.69	18.7	15.98	47,840
January 06, 2026	16.01	16.34	16.34	16.58	15.68	15,992
January 05, 2026	16.17	16.16	16.16	16.68	15.62	3,862
January 02, 2026	15.89	16.09	16.09	16.51	15.76	49,699
January 01, 2026	15.78	15.93	15.93	16.09	15.33	24,813
December 31, 2025	15.8	15.71	15.71	15.84	15.34	12,035
December 30, 2025	15.7	15.26	15.26	15.7	15.25	13,006
December 29, 2025	15.01	15.28	15.28	15.88	15.01	10,899
December 26, 2025	15.47	15.26	15.26	15.47	15.11	2,312
December 24, 2025	15.22	15.49	15.2	15.65	15.06	17,071
December 23, 2025	15.75	15.37	15.37	15.85	15.32	8,411
December 22, 2025	14.84	15.85	15.85	16.76	14.55	142,749
December 19, 2025	14.83	14.79	14.79	15.27	14.71	33,095
December 18, 2025	15.35	14.68	14.68	16.95	14.51	66,476
December 17, 2025	15.1	14.76	14.76	15.12	14.66	12,672
December 16, 2025	14.7	14.73	14.73	15.14	14.56	18,727
December 15, 2025	14.45	15.09	15.09	15.35	14.45	12,916
December 12, 2025	15.01	14.75	14.75	15.5	14.24	45,369
December 11, 2025	14.98	14.74	14.74	15.01	14.63	48,194
December 10, 2025	15.45	15.12	15.12	15.95	14.96	26,809
December 09, 2025	15.33	14.82	14.82	15.33	14.5	28,876
December 08, 2025	15.7	15.2	15.2	15.7	14.85	32,576
December 05, 2025	16.12	15.39	15.39	16.12	14.8	139,435
December 04, 2025	16.38	16.34	16.34	16.79	15.85	29,393
December 03, 2025	16.21	16.39	16.39	16.43	16.14	24,041
December 02, 2025	15.95	16.21	16.21	16.38	15.95	14,636
December 01, 2025	16.39	16.24	16.24	17.43	15.75	72,109
November 28, 2025	17.8	16.64	16.64	17.8	16.5	118,368
November 27, 2025	16.05	17.8	17.8	18.8	15.3	828,337

Cinevista Limited (CINEVISTA.NS) NSE