Cinevista

Cinevista Ltd Historical Data

NSEBSE

₹15.39

(-5.81%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	18	18.88	18	18.12	130	4,18,506.53	18,691
07-Nov-2025	18.01	18.1	17.8	17.92	128	5,05,264.19	21,286
10-Nov-2025	17.31	17.98	17.31	17.52	135	3,43,745.98	15,668
11-Nov-2025	18.37	18.37	17.2	17.5	78	1,64,746.16	6,503
12-Nov-2025	18.39	18.39	16.91	17.77	174	3,66,596.57	12,317
13-Nov-2025	17.78	18.13	17.2	17.34	184	8,17,510.81	37,037
14-Nov-2025	17.25	17.83	17	17.38	221	7,79,170.43	36,839
17-Nov-2025	17.77	17.77	16.92	17.03	126	5,08,963.71	27,845
18-Nov-2025	17.04	17.39	16.9	16.92	89	1,03,202.38	5,152
19-Nov-2025	16.61	17	16.22	16.51	298	9,45,691.32	45,390
20-Nov-2025	16.41	16.87	16.35	16.41	111	1,96,744.88	7,049
21-Nov-2025	16.4	16.64	15.32	16.23	241	5,00,993.29	15,409
24-Nov-2025	15.81	16.7	15.81	15.99	114	1,74,978.4	6,794
25-Nov-2025	16	16.68	15.26	15.64	171	5,57,430.86	19,349
26-Nov-2025	15.64	16.33	15.57	15.95	123	2,93,890.4	12,869
27-Nov-2025	16.05	18.8	15.3	17.8	3,144	1,48,05,374.93	2,05,616
28-Nov-2025	17.8	17.8	16.5	16.64	815	19,92,604.4	57,830
01-Dec-2025	16.39	17.43	15.75	16.15	547	13,14,884.68	40,165
02-Dec-2025	15.95	16.38	15.95	16.21	122	2,28,437.93	11,942
03-Dec-2025	16.21	16.43	16.14	16.39	88	3,28,980.33	19,364
04-Dec-2025	16.38	16.79	15.85	16.34	214	4,77,655.22	18,722
05-Dec-2025	16.12	16.12	14.8	15.39	718	21,16,274.43	71,952

Cinevista: Related NEWS

No Record Found

Invest wise with Expert advice