Skip to main content
logo
Cinevista Limited (NSE:CINEVISTA)
India flag India · Delayed Price · Currency is INR
14.92
-0.85 (-5.39%)
At close: Jan 23, 2026

Cinevista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202615.9015.9015.3915.7715.772.74%1,011
Jan 21, 202614.3216.5014.3215.3515.351.79%37,504
Jan 20, 202615.9915.9915.0115.0815.08-3.64%13,741
Jan 19, 202616.1516.8015.5015.6515.65-3.51%23,247
Jan 16, 202616.5717.2516.0116.2216.22-2.05%34,356
Jan 14, 202617.0017.0816.2716.5616.56-2.01%6,657
Jan 13, 202615.6317.9915.2116.9016.907.85%87,505
Jan 12, 202615.2016.7515.2015.6715.67-2.67%5,305
Jan 9, 202616.9616.9616.0116.1016.10-0.49%14,634
Jan 8, 202617.6017.6016.0116.1816.18-8.54%46,920
Jan 7, 202616.0118.7015.9817.6917.698.26%47,840
Jan 6, 202616.0116.5815.6816.3416.341.11%15,815
Jan 5, 202616.1716.6815.6216.1616.160.44%3,362
Jan 2, 202615.8916.5115.7616.0916.091.00%49,235
Jan 1, 202615.7816.0915.3315.9315.931.40%23,740
Dec 31, 202515.8015.8415.3415.7115.712.95%11,945
Dec 30, 202515.7015.7015.2515.2615.26-0.13%13,006
Dec 29, 202515.0115.8815.0115.2815.280.13%10,899
Dec 26, 202515.4715.4715.1115.2615.260.39%2,312
Dec 24, 202515.2215.6515.0615.2015.20-1.11%17,038
Dec 23, 202515.7515.8515.3215.3715.37-3.03%8,306
Dec 22, 202514.8416.7614.5515.8515.857.17%142,749
Dec 19, 202514.8315.2714.7114.7914.790.75%33,041
Dec 18, 202515.3516.9514.5114.6814.68-0.54%66,476
Dec 17, 202515.1015.1214.6614.7614.760.20%12,672
Dec 16, 202514.7015.1414.5614.7314.73-2.39%18,690
Dec 15, 202514.4515.3514.4515.0915.092.31%12,916
Dec 12, 202515.0115.5014.2414.7514.750.07%45,369
Dec 11, 202514.9815.0114.6314.7414.74-2.51%48,007
Dec 10, 202515.4515.9514.9615.1215.122.02%26,173
Dec 9, 202515.3315.3314.5014.8214.82-2.50%28,876
Dec 8, 202515.7015.7014.8515.2015.20-1.23%32,504
Dec 5, 202516.1216.1214.8015.3915.39-5.81%138,952
Dec 4, 202516.3816.7915.8516.3416.34-0.31%29,397
Dec 3, 202516.2116.4316.1416.3916.391.11%20,097
Dec 2, 202515.9516.3815.9516.2116.210.37%14,191
Dec 1, 202516.3917.4315.7516.1516.15-2.94%80,406
Nov 28, 202517.8017.8016.5016.6416.64-6.52%118,284
Nov 27, 202516.0518.8015.3017.8017.8011.60%827,030
Nov 26, 202515.6416.3315.5715.9515.951.98%18,440
Nov 25, 202516.0016.6815.2615.6415.64-2.19%35,328
Nov 24, 202515.8116.7015.8115.9915.99-1.48%10,903
Nov 21, 202516.4016.6415.3216.2316.23-1.10%31,268
Nov 20, 202516.4116.8716.3516.4116.41-0.61%11,904
Nov 19, 202516.6117.0016.2216.5116.51-2.42%57,104
Nov 18, 202517.0417.3916.9016.9216.92-0.65%6,060
Nov 17, 202517.7717.7716.9217.0317.03-2.01%29,884
Nov 14, 202517.2517.8317.0017.3817.380.23%45,036
Nov 13, 202517.7818.1317.2017.3417.34-2.42%46,629
Nov 12, 202518.3918.3916.9117.7717.771.54%20,771