Cinevista Ltd Share Price Cinevista

6.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

6.24

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Feb-2020 6.35 6.65 5.85 6.45 90 0.08 8,809 0.80 0.10
19-Feb-2020 6 6.80 5.90 6.35 53 0.05 3,620 0.90 0.35
18-Feb-2020 6 6.90 5.85 6.20 124 0.16 17,972 1.05 0.20
17-Feb-2020 6.05 6.60 6.05 6.50 14 0.01 1,751 0.55 0.45
14-Feb-2020 6.30 6.60 6.30 6.30 11 0.04 5,893 0.30 0
13-Feb-2020 6.20 6.70 6.10 6.40 25 0.06 9,758 0.60 0.20
12-Feb-2020 6.20 6.85 6.20 6.20 49 0.05 4,623 0.65 0
11-Feb-2020 6.55 6.75 6.30 6.35 22 0.03 4,300 0.45 -0.20
10-Feb-2020 6.85 6.95 6.60 6.60 7 0.01 1,094 0.35 -0.30
07-Feb-2020 7.25 7.25 6.10 6.85 140 0.15 6,786 1.15 -0.40
06-Feb-2020 6.95 6.95 6.35 6.65 49 0.06 7,429 0.60 -0.30
05-Feb-2020 7.35 7.35 6.70 6.90 36 0.10 13,124 0.65 -0.40
04-Feb-2020 7 7.30 7 7.05 11 0.01 1,334 0.30 0.05
03-Feb-2020 6.85 7.45 6.80 7.20 27 0.02 2,021 0.65 0.35
01-Feb-2020 7 7.50 7 7.15 63 0.06 5,610 0.50 0.15
31-Jan-2020 7.30 7.85 7.20 7.25 21 0.03 2,336 0.65 -0
30-Jan-2020 7.30 7.65 7.30 7.55 14 0.01 871 0.35 0.25
29-Jan-2020 7.30 7.70 7.30 7.40 13 0.02 2,374 0.40 0.10
28-Jan-2020 7.45 7.95 7.35 7.55 108 0.21 21,335 0.60 0.10
27-Jan-2020 7.70 7.70 7.60 7.70 7 0.01 804 0.10 0
24-Jan-2020 7.65 7.90 7.65 7.70 160 0.08 8,503 0.25 0.05
23-Jan-2020 7.95 8.05 7.55 7.95 22 0.04 4,054 0.50 0