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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.65	18.96	18.96	19.65	18.8	21,282
July 01, 2025	18.26	19.15	19.15	19.77	18.26	40,906
June 30, 2025	18.31	18.92	18.92	19.8	18.31	53,038
June 27, 2025	19.63	19.05	19.05	19.63	18.02	27,564
June 26, 2025	19.29	18.74	18.74	19.69	18.66	102,559
June 25, 2025	20.65	19.42	19.42	21	19.29	91,909
June 24, 2025	21.25	20.31	20.31	21.43	19.67	60,298
June 23, 2025	21.46	20.66	20.66	21.85	20.17	49,791
June 20, 2025	19.67	21.18	21.18	22.9	19.22	1.11M
June 19, 2025	21.55	19.67	19.67	21.59	19.48	738,065
June 18, 2025	23.2	21.99	21.99	24.88	21.31	4.35M
June 17, 2025	18.15	21.34	21.34	21.34	18.15	1.41M
June 16, 2025	18.75	17.79	17.79	19.07	17.57	100,148
June 13, 2025	18.84	18.75	18.75	19.65	18.2	108,215
June 12, 2025	21.4	19.29	19.29	21.4	18.3	459,330
June 11, 2025	20	21.36	21.36	21.93	20	1.6M
June 10, 2025	15.1	18.28	18.28	18.28	14.7	816,775
June 09, 2025	15.38	15.24	15.24	15.5	14.32	31,802
June 06, 2025	15.37	14.53	14.53	15.4	14.21	50,684
June 05, 2025	15.53	14.99	14.99	15.6	14.8	49,723
June 04, 2025	14.54	15.29	15.29	16.65	14.11	99,102
June 03, 2025	14.25	14.3	14.3	14.5	14.14	15,935
June 02, 2025	14.7	14.38	14.38	14.87	14.15	4,447
May 30, 2025	14.6	14.68	14.68	14.99	14.31	30,212
May 29, 2025	14.9	14.44	14.44	15	14.39	24,062
May 28, 2025	15.49	14.72	14.72	15.49	14.62	31,274
May 27, 2025	15.13	14.9	14.9	15.95	14.84	23,599
May 26, 2025	15.31	15.13	15.13	15.55	15	11,602

Cinevista Limited (CINEVISTA.NS) NSE