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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cinevista Limited (CINEVISTA.NS) NSE