Skip to main content
Cinevista Limited (NSE:CINEVISTA)
India flag India · Delayed Price · Currency is INR
16.30
+0.77 (4.96%)
Mar 10, 2026, 9:20 AM IST

Cinevista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5916.4815.1015.5315.53-1.33%18,566
Mar 6, 202615.0015.8715.0015.7415.744.03%12,976
Mar 5, 202614.6515.7014.5015.1315.130.20%63,762
Mar 4, 202614.7715.3714.0115.1015.100.20%12,233
Mar 2, 202614.6215.8914.6215.0715.07-3.09%15,288
Feb 27, 202615.5015.7815.0215.5515.550.84%12,983
Feb 26, 202615.2515.5415.2515.4215.421.05%16,805
Feb 25, 202615.9616.0015.1015.2615.26-2.37%15,033
Feb 24, 202616.2416.4015.3515.6315.63-1.94%18,048
Feb 23, 202615.3416.1815.3415.9415.943.10%11,118
Feb 20, 202615.8716.2015.3115.4615.46-1.53%12,100
Feb 19, 202615.8016.0015.2115.7015.701.95%22,392
Feb 18, 202615.0115.9915.0015.4015.402.67%20,970
Feb 17, 202615.3015.3514.9415.0015.000.54%2,801
Feb 16, 202615.7015.7014.4114.9214.92-3.37%32,197
Feb 13, 202616.1416.1415.2215.4415.44-1.47%8,285
Feb 12, 202615.8216.2215.5615.6715.67-0.57%46,963
Feb 11, 202616.0116.5515.6615.7615.76-1.56%37,960
Feb 10, 202616.0016.4815.4116.0116.010.06%11,239
Feb 9, 202615.8116.6915.8116.0016.001.07%35,876
Feb 6, 202615.8616.2815.5215.8315.83-0.13%3,435
Feb 5, 202616.2616.7415.6515.8515.85-1.43%6,465
Feb 4, 202615.8116.3715.4116.0816.080.69%13,582
Feb 3, 202615.9416.3915.5115.9715.970.19%10,405
Feb 2, 202615.9016.4515.6515.9415.941.92%11,783
Feb 1, 202616.0016.4915.1015.6415.64-0.76%16,029
Jan 30, 202615.0216.0715.0215.7615.764.79%46,144
Jan 29, 202615.6915.6915.0115.0415.04-4.14%13,784
Jan 28, 202614.7016.2014.7015.6915.692.62%7,594
Jan 27, 202614.8515.5014.5915.2915.292.48%38,256
Jan 23, 202615.5215.8814.6114.9214.92-5.39%19,679
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
Nov 11, 202518.3718.3717.2017.5017.50-0.11%9,413
Nov 10, 202517.3117.9817.3117.5217.52-2.23%19,555
Nov 7, 202518.0118.1017.8017.9217.92-1.10%28,197
Nov 6, 202518.0018.8818.0018.1218.12-0.93%22,859
Nov 4, 202518.4118.7818.2718.2918.29-0.60%11,521
Nov 3, 202518.1218.8618.1218.4018.40-0.81%6,691
Oct 31, 202519.2319.2318.4118.5518.55-0.75%14,164
Oct 30, 202518.8119.3318.5118.6918.69-0.59%15,452
Oct 29, 202518.9719.4818.5018.8018.80-0.42%14,303
Oct 28, 202519.3819.3818.5218.8818.880.69%23,381
Oct 27, 202518.4219.4918.3018.7518.75-0.79%32,270
Oct 24, 202518.8719.4718.0718.9018.901.83%21,980
Oct 23, 202518.6018.9718.5318.5618.56-1.90%20,372
Oct 21, 202518.9019.2418.5018.9218.92-0.32%6,728
Oct 20, 202519.1519.9918.5018.9818.98-0.89%40,168
Oct 17, 202519.9920.9018.7219.1519.15-1.08%592,987
Oct 16, 202517.1919.9017.1919.3619.369.81%76,479
Oct 15, 202517.5217.8917.4717.6317.630.63%9,451
Oct 14, 202517.5517.9917.5017.5217.52-0.62%10,507