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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cinevista Limited (CINEVISTA.NS) NSE