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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	15.64	15.95	15.95	16.33	15.57	19,730
November 25, 2025	16	15.64	15.64	16.68	15.26	35,455
November 24, 2025	15.81	15.99	15.99	16.7	15.81	11,637
November 21, 2025	16.4	16.23	16.23	16.64	15.32	31,268
November 19, 2025	16.61	16.51	16.51	17	16.22	57,304
November 18, 2025	17.04	16.92	16.92	17.39	16.9	6,071
November 17, 2025	17.77	17.03	17.03	17.77	16.92	29,884
November 14, 2025	17.25	17.38	17.38	17.83	17	45,036
November 13, 2025	17.78	17.34	17.34	18.13	17.2	46,629
November 12, 2025	18.39	17.77	17.77	18.39	16.91	20,771
November 11, 2025	18.37	17.5	17.5	18.37	17.2	9,414
November 10, 2025	17.31	17.52	17.52	17.98	17.31	19,555
November 07, 2025	18.01	17.92	17.92	18.1	17.8	30,197
November 06, 2025	18	18.12	18.12	18.88	18	22,860
November 04, 2025	18.41	18.29	18.29	18.78	18.27	11,521
November 03, 2025	18.12	18.4	18.4	18.86	18.12	6,861
October 31, 2025	19.23	18.55	18.55	19.23	18.41	14,164
October 30, 2025	18.81	18.69	18.69	19.33	18.51	15,452
October 29, 2025	18.97	18.8	18.8	19.48	18.5	14,766
October 28, 2025	19.38	18.88	18.88	19.38	18.52	23,601
October 27, 2025	18.42	18.75	18.75	19.49	18.3	32,271
October 24, 2025	18.87	18.9	18.9	19.47	18.07	22,458
October 23, 2025	18.6	18.56	18.56	18.97	18.53	21,513
October 21, 2025	18.9	18.92	18.92	19.24	18.5	6,728
October 20, 2025	19.15	18.98	18.98	19.99	18.5	40,168
October 17, 2025	19.99	19.15	19.15	20.9	18.72	593,387
October 16, 2025	17.19	19.36	19.36	19.9	17.19	76,479
October 15, 2025	17.52	17.63	17.63	17.89	17.47	9,499
October 14, 2025	17.55	17.52	17.52	17.99	17.5	10,569
October 13, 2025	17.18	17.63	17.63	17.94	17.18	8,806
October 10, 2025	17.37	17.84	17.84	18.2	17.37	16,173
October 09, 2025	17.5	17.45	17.45	17.64	17	19,842
October 08, 2025	17.71	17.53	17.53	17.98	17.51	5,595
October 07, 2025	17.89	17.84	17.84	18.29	17.61	19,430
October 06, 2025	18.77	17.89	17.89	18.87	17.51	67,354
October 03, 2025	18.54	18.57	18.57	18.88	18.02	31,638
October 01, 2025	18.01	18.2	18.2	18.75	18.01	38,952
September 30, 2025	19.75	18.14	18.14	19.75	17.7	95,558
September 29, 2025	20.5	19.1	19.1	20.5	18.71	54,097
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

Cinevista Limited (CINEVISTA.NS) NSE