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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cinevista Limited (CINEVISTA.NS) NSE