CINEVISTA Historical Share Price Data
Cinevista Ltd Share Price
CINEVISTA
CMP as on 10-May-24 12:00
₹ 18
₹ 18
0.10 | 0.55%
Open
₹ 18
₹ 18
Turnover(lac)
₹ 3
₹ 3
Prev. Close
₹ 18.10
₹ 18.10
Day's Vol (shares)
₹ 14,332
₹ 14,332
Day's Vol (shares)
₹ 17.55 ₹ 18.75
CMP as on 10-May-24 12:00
₹ 18
₹ 18
0.12 | 0.66%
Open
₹ 18
₹ 18
Turnover(lac)
₹ 1
₹ 1
Prev. Close
₹ 18.13
₹ 18.13
Day's Vol (shares)
₹ 3,069
₹ 3,069
Day's Vol (shares)
₹ 17.25 ₹ 18.25
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 22.1 | 23.45 | 22.1 | 22.35 | 1009 | 5420967.55 | 128845 | 1.35 | 0.25 |
12-Apr-2024 | 22.1 | 22.85 | 21.6 | 22.5 | 1013 | 3626937.75 | 92860 | 1.25 | 0.40 |
15-Apr-2024 | 22.4 | 22.4 | 21.4 | 21.4 | 662 | 2712862.4 | 125859 | 1.00 | -1.00 |
16-Apr-2024 | 20.65 | 21.2 | 20.35 | 20.35 | 802 | 3424718.6 | 100357 | 0.85 | -0.30 |
18-Apr-2024 | 19.8 | 21.35 | 19.5 | 20.1 | 1243 | 4007946.5 | 77951 | 1.85 | 0.30 |
19-Apr-2024 | 20.05 | 20.8 | 19.45 | 20.25 | 1069 | 2133075.25 | 51273 | 1.35 | 0.20 |
22-Apr-2024 | 20.35 | 21.2 | 20.35 | 20.6 | 799 | 1600932.6 | 39264 | 0.85 | 0.25 |
23-Apr-2024 | 20.5 | 21.55 | 19.8 | 20.35 | 237 | 552427.35 | 26959 | 1.75 | -0.15 |
24-Apr-2024 | 20.9 | 21.25 | 20.15 | 20.6 | 137 | 260407.65 | 12712 | 1.10 | -0.30 |
25-Apr-2024 | 20.6 | 21.45 | 19.8 | 20.4 | 123 | 809962.7 | 39668 | 1.65 | -0.20 |
26-Apr-2024 | 19.8 | 20.4 | 19.8 | 20.2 | 88 | 813897.15 | 40325 | 0.60 | 0.40 |
29-Apr-2024 | 20.2 | 20.3 | 19.55 | 19.8 | 199 | 644143.5 | 32283 | 0.75 | -0.40 |
30-Apr-2024 | 19.35 | 20.25 | 19.15 | 19.3 | 214 | 1067525.25 | 54729 | 1.10 | -0.05 |
02-May-2024 | 19.9 | 19.9 | 18.65 | 18.9 | 189 | 1046385.3 | 54834 | 1.25 | -1.00 |
03-May-2024 | 19.5 | 19.65 | 18.5 | 19.05 | 83 | 278534.05 | 14585 | 1.15 | -0.45 |
06-May-2024 | 19.45 | 19.8 | 18.3 | 18.5 | 188 | 932913.7 | 49919 | 1.50 | -0.95 |
07-May-2024 | 18.6 | 19.4 | 18.15 | 18.9 | 78 | 307214.15 | 16314 | 1.25 | 0.30 |
08-May-2024 | 19.1 | 19.35 | 18.5 | 18.6 | 65 | 271401.4 | 14533 | 0.85 | -0.50 |
09-May-2024 | 19.25 | 19.25 | 17.75 | 18.1 | 84 | 331065.25 | 18227 | 1.50 | -1.15 |
10-May-2024 | 17.55 | 18.75 | 17.55 | 18.2 | 61 | 259938.95 | 14332 | 1.20 | 0.65 |