Cinevista Limited (BOM:532324)
India · Delayed Price · Currency is INR 15.44
+1.19 (8.35%)
At close: Oct 7, 2026
BOM:532324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 13.30 | 16.48 | 13.30 | 15.44 | 15.44 | 8.35% | 24,205 |
| Oct 6, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 4.78% | 26 |
| Oct 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 166 |
| Oct 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.58% | 7 |
| Sep 30, 2026 | 13.90 | 14.23 | 13.53 | 13.68 | 13.68 | -2.01% | 536 |
| Sep 29, 2026 | 13.81 | 13.96 | 13.50 | 13.96 | 13.96 | 1.53% | 1,207 |
| Sep 28, 2026 | 14.39 | 14.39 | 13.74 | 13.75 | 13.75 | 1.48% | 304 |
| Sep 25, 2026 | 14.05 | 14.05 | 13.55 | 13.55 | 13.55 | -3.49% | 3,254 |
| Sep 24, 2026 | 14.05 | 14.05 | 14.04 | 14.04 | 14.04 | -0.85% | 2,026 |
| Sep 23, 2026 | 14.73 | 14.85 | 14.00 | 14.16 | 14.16 | -3.01% | 3,666 |
| Sep 22, 2026 | 14.36 | 16.17 | 13.61 | 14.60 | 14.60 | 1.67% | 83,572 |
| Sep 21, 2026 | 14.08 | 14.81 | 14.08 | 14.36 | 14.36 | 1.48% | 2,602 |
| Sep 18, 2026 | 14.69 | 15.05 | 14.15 | 14.15 | 14.15 | 2.54% | 178 |
| Sep 17, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -1.15% | 559 |
| Sep 16, 2026 | 14.00 | 14.66 | 13.28 | 13.96 | 13.96 | -1.34% | 8,984 |
| Sep 15, 2026 | 14.83 | 14.83 | 13.60 | 14.15 | 14.15 | -4.13% | 1,407 |
| Sep 11, 2026 | 14.48 | 14.90 | 14.10 | 14.76 | 14.76 | 1.93% | 3,214 |
| Sep 10, 2026 | 14.25 | 15.11 | 14.25 | 14.48 | 14.48 | 2.33% | 7 |
| Sep 9, 2026 | 14.40 | 14.90 | 13.96 | 14.15 | 14.15 | -1.74% | 116 |
| Sep 8, 2026 | 13.05 | 14.70 | 13.05 | 14.40 | 14.40 | 1.69% | 15,651 |
| Sep 7, 2026 | 14.54 | 15.22 | 14.00 | 14.16 | 14.16 | -4.58% | 2,801 |
| Sep 4, 2026 | 15.14 | 15.31 | 14.50 | 14.84 | 14.84 | -1.98% | 3,659 |
| Sep 3, 2026 | 13.76 | 15.14 | 13.75 | 15.14 | 15.14 | -0.53% | 400 |
| Sep 2, 2026 | 17.25 | 17.25 | 14.10 | 15.22 | 15.22 | 5.69% | 4,438 |
| Sep 1, 2026 | 14.13 | 15.43 | 13.98 | 14.40 | 14.40 | 1.91% | 1,232 |
| Aug 31, 2026 | 14.63 | 14.63 | 14.13 | 14.13 | 14.13 | -3.42% | 77 |
| Aug 28, 2026 | 14.85 | 14.92 | 14.08 | 14.63 | 14.63 | 3.76% | 1,011 |
| Aug 27, 2026 | 14.01 | 15.00 | 14.01 | 14.10 | 14.10 | -5.94% | 735 |
| Aug 26, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.28% | 1 |
| Aug 25, 2026 | 14.16 | 14.80 | 14.11 | 14.80 | 14.80 | 4.74% | 302 |
| Aug 24, 2026 | 15.50 | 15.50 | 14.13 | 14.13 | 14.13 | -0.63% | 395 |
| Aug 21, 2026 | 14.50 | 14.64 | 14.10 | 14.22 | 14.22 | -1.73% | 1,784 |
| Aug 20, 2026 | 14.40 | 14.53 | 13.36 | 14.47 | 14.47 | -0.41% | 6,523 |
| Aug 19, 2026 | 14.50 | 14.95 | 13.92 | 14.53 | 14.53 | -1.09% | 2,420 |
| Aug 18, 2026 | 14.52 | 14.85 | 14.40 | 14.69 | 14.69 | 0.27% | 232 |
| Aug 17, 2026 | 15.11 | 15.38 | 14.50 | 14.65 | 14.65 | -3.04% | 3,476 |
| Aug 14, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 2.03% | 1 |
| Aug 12, 2026 | 15.11 | 15.11 | 14.69 | 14.81 | 14.81 | -1.99% | 344 |
| Aug 11, 2026 | 15.17 | 15.17 | 15.11 | 15.11 | 15.11 | 2.58% | 75 |
| Aug 10, 2026 | 14.74 | 14.74 | 14.70 | 14.73 | 14.73 | 0.20% | 71 |
| Aug 7, 2026 | 14.68 | 14.74 | 14.62 | 14.70 | 14.70 | 0.14% | 372 |
| Aug 6, 2026 | 14.99 | 14.99 | 14.60 | 14.68 | 14.68 | -2.07% | 3,119 |
| Aug 5, 2026 | 15.20 | 15.20 | 14.60 | 14.99 | 14.99 | -2.09% | 2,350 |
| Aug 4, 2026 | 14.91 | 15.31 | 14.85 | 15.31 | 15.31 | 2.75% | 563 |
| Aug 3, 2026 | 15.09 | 15.40 | 14.89 | 14.90 | 14.90 | -1.46% | 4,173 |
| Jul 31, 2026 | 15.40 | 15.78 | 14.88 | 15.12 | 15.12 | -0.59% | 1,399 |
| Jul 30, 2026 | 15.10 | 15.32 | 15.00 | 15.21 | 15.21 | 0.40% | 889 |
| Jul 29, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.98% | 952 |
| Jul 27, 2026 | 15.63 | 15.63 | 15.30 | 15.30 | 15.30 | 0.33% | 24 |
| Jul 24, 2026 | 15.28 | 15.76 | 15.20 | 15.25 | 15.25 | -0.20% | 3,337 |