Skip to main content
Cinevista Limited (NSE:CINEVISTA)
India flag India · Delayed Price · Currency is INR
15.64
-0.08 (-0.51%)
Apr 29, 2026, 3:29 PM IST

Cinevista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7216.3015.3015.8615.860.89%34,888
Apr 28, 202616.3816.8015.4315.7215.721.29%45,740
Apr 27, 202616.0516.5015.3615.5215.52-2.76%15,921
Apr 24, 202616.8216.8215.8015.9615.96-5.11%15,309
Apr 23, 202615.5517.5015.3716.8216.829.22%199,654
Apr 22, 202615.2715.5015.1315.4015.400.92%3,789
Apr 21, 202615.6915.6915.0915.2615.260.46%7,263
Apr 20, 202615.6615.9715.1215.1915.19-3.00%14,262
Apr 17, 202615.4716.3815.0615.6615.661.36%23,358
Apr 16, 202615.9015.9115.0115.4515.451.18%27,446
Apr 15, 202614.5515.3814.5515.2715.275.02%27,018
Apr 13, 202614.5914.8114.4614.5414.54-0.34%16,477
Apr 10, 202614.7214.8714.3414.5914.592.67%35,175
Apr 9, 202615.9615.9614.0014.2114.21-7.43%122,508
Apr 8, 202615.1015.6814.9515.3515.354.99%15,974
Apr 7, 202614.6415.0814.1214.6214.62-0.14%11,796
Apr 6, 202614.9814.9814.2914.6414.642.81%11,948
Apr 2, 202614.4014.7814.0114.2414.24-3.52%18,402
Apr 1, 202613.1514.9913.1514.7614.7612.59%28,500
Mar 30, 202614.0414.3412.1613.1113.11-6.56%84,126
Mar 27, 202614.4014.5113.7114.0314.03-1.68%42,976
Mar 25, 202614.5715.3714.0114.2714.27-2.06%45,307
Mar 24, 202614.7315.6014.4014.5714.57-1.09%15,254
Mar 23, 202615.2315.2314.5114.7314.73-3.35%13,456
Mar 20, 202615.5916.3814.6615.2415.24-0.20%11,187
Mar 19, 202615.0015.9415.0015.2715.27-1.55%11,192
Mar 18, 202615.9915.9915.3415.5115.51-0.70%8,855
Mar 17, 202615.9016.3015.3015.6215.62-1.76%4,496
Mar 16, 202615.9916.1115.4115.9015.901.86%5,373
Mar 13, 202615.9116.2415.4415.6115.61-2.25%21,733
Mar 12, 202616.2716.4815.1515.9715.972.57%13,598
Mar 11, 202615.7316.5515.2315.5715.570.26%16,033
Mar 10, 202616.3816.3815.3215.5315.53-886
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