Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Cinevista Limited (CINEVISTA.NS)

Compare
15.22
-0.26
(-1.68%)
At close: April 15 at 3:28:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202515.7515.7515.0615.2215.2215,155
Apr 11, 202516.0016.0015.4015.4815.489,358
Apr 9, 202515.4416.9014.1515.2715.2747,477
Apr 8, 202514.4514.9814.2114.5114.5136,855
Apr 7, 202513.2514.7013.2514.1414.146,516
Apr 4, 202515.4015.4014.7114.7814.7842,146
Apr 3, 202514.9015.7814.5614.9814.9849,336
Apr 2, 202513.9814.9113.8014.5114.5186,487
Apr 1, 202514.1714.6513.5313.9813.9850,125
Mar 28, 202513.7014.9913.6813.8213.8273,045
Mar 27, 202514.0014.3413.5613.8513.8574,247
Mar 26, 202514.1514.5014.0214.1614.1648,021
Mar 25, 202514.3115.1514.3114.5214.5238,241
Mar 24, 202514.7115.0014.2714.6614.6648,734
Mar 21, 202514.5014.7614.2014.3614.3634,135
Mar 20, 202514.8515.2514.0014.2014.2033,428
Mar 19, 202514.9414.9514.3514.6214.6233,521
Mar 18, 202514.4514.4514.4514.4514.45-
Mar 17, 202514.9515.8314.1514.4514.4584,328
Mar 13, 202513.6514.7013.6514.4314.4337,968
Mar 12, 202514.6115.2513.2113.8613.86119,147
Mar 11, 202515.0615.6614.5115.0815.0877,673
Mar 10, 202513.8917.2513.7615.7715.77296,822
Mar 7, 202514.9014.9014.1814.3814.385,184
Mar 6, 202514.4814.4813.8014.3414.3440,889
Mar 5, 202514.8014.8013.7614.0614.0621,781
Mar 4, 202514.4014.4013.4114.0714.077,831
Mar 3, 202514.0515.0013.5513.9113.9118,671
Feb 28, 202513.8514.9013.6214.0514.0527,839
Feb 27, 202515.1315.3414.2514.5614.569,516
Feb 25, 202515.8515.8515.0015.1315.1313,100
Feb 24, 202515.6916.4514.5615.6615.6665,051
Feb 21, 202515.0016.7814.5115.3915.3922,922
Feb 20, 202515.2915.5014.6015.0115.017,564
Feb 19, 202514.8415.7314.1315.1115.1119,332
Feb 18, 202516.0616.0614.4414.8114.8123,314
Feb 17, 202515.5015.7014.9615.1915.1916,442
Feb 14, 202515.6016.5014.6515.4315.4318,481
Feb 13, 202515.4717.1014.7015.5015.5019,313
Feb 12, 202515.2015.9914.4315.0115.0120,769
Feb 11, 202515.9816.3514.6615.2015.2018,859
Feb 10, 202515.8116.4915.8115.9815.986,174
Feb 7, 202517.3817.3816.0016.2716.2734,595
Feb 6, 202517.0017.5516.6016.8116.8118,061
Feb 5, 202516.9617.5116.5116.8016.8015,590
Feb 4, 202516.9217.1516.6016.9616.964,232
Feb 3, 202516.3317.4516.0016.8216.8225,337
Feb 1, 202517.0717.4816.1116.3416.348,013
Jan 31, 202516.1917.0015.6016.9716.9731,248
Jan 30, 202516.3517.0015.8016.1916.1929,173
Jan 29, 202516.6417.3816.0616.6316.6348,947
Jan 28, 202516.0317.9015.3017.0817.0852,071
Jan 27, 202516.4017.8815.5016.2816.2826,747
Jan 24, 202517.7417.7916.0616.2716.2718,786
Jan 23, 202517.1417.9016.3116.9816.9834,295
Jan 22, 202517.2617.7316.8417.1717.1720,527
Jan 21, 202517.5918.1916.6517.7217.7242,676
Jan 20, 202518.3018.8917.7117.8617.8633,185
Jan 17, 202518.2018.5517.8218.3218.3232,623
Jan 16, 202517.6018.4516.2118.3218.3262,344
Jan 15, 202517.0017.9816.5117.4417.4449,088
Jan 14, 202515.1916.9114.3516.5716.57179,028
Jan 13, 202517.6017.6915.8615.8615.86160,422
Jan 10, 202518.5618.8617.4517.6317.6336,285
Jan 9, 202519.4619.4618.5118.7618.767,053
Jan 8, 202518.4119.2418.4019.1519.154,276
Jan 7, 202518.2720.1518.1518.5518.5528,052
Jan 6, 202519.6020.2517.3318.8718.8790,235
Jan 3, 202519.1019.7419.0019.1019.1032,626
Jan 2, 202519.0319.8119.0119.2319.2317,520
Jan 1, 202519.9120.8019.0219.0719.0790,052
Dec 31, 202418.8819.6818.6718.9218.927,322
Dec 30, 202419.6019.9918.4718.8718.8738,265
Dec 27, 202418.1019.8018.0119.4219.4241,590
Dec 26, 202418.8418.8418.0118.2218.229,997
Dec 24, 202418.8518.8818.4018.4718.4728,291
Dec 23, 202419.6519.6518.2118.4118.4137,067
Dec 20, 202419.1019.2918.9218.9818.986,059
Dec 19, 202419.5019.5018.3818.7218.7223,889
Dec 18, 202419.3019.8719.0619.0619.066,668
Dec 17, 202419.7219.8919.2619.2919.2920,966
Dec 16, 202420.5020.5019.4619.4819.4831,101
Dec 13, 202420.5320.5319.6020.0020.0025,523
Dec 12, 202420.3820.9019.6320.3320.3368,567
Dec 11, 202420.5820.6019.5719.9219.9237,903
Dec 10, 202419.6020.0919.5619.9219.9226,912
Dec 9, 202419.3520.4619.3519.5719.5755,365
Dec 6, 202419.9720.3719.5619.7419.7423,308
Dec 5, 202420.1020.3919.8319.9719.9731,161
Dec 4, 202419.9720.7519.9720.1020.1017,298
Dec 3, 202420.7521.0019.9620.1220.1267,678
Dec 2, 202419.9320.0619.4220.0320.0329,950
Nov 29, 202418.7019.3918.5019.1119.1123,649
Nov 28, 202419.5019.5018.4918.5018.5014,794
Nov 27, 202418.5018.8618.0918.7918.7925,718
Nov 26, 202417.2618.1817.2517.9717.9727,169
Nov 25, 202417.8217.8216.5017.3217.3219,199
Nov 22, 202417.5317.5317.0517.2117.211,058
Nov 21, 202417.6917.9516.7717.0317.0346,321
Nov 19, 202417.2917.8817.2017.5417.5415,975
Nov 18, 202417.6317.9917.1017.2817.2817,997
Nov 14, 202417.6018.5517.1017.6217.6223,086
Nov 13, 202418.5518.5517.6717.6717.6731,725
Nov 12, 202418.7519.2018.0018.6018.6019,640
Nov 11, 202418.6318.6318.1418.3018.3015,913
Nov 8, 202418.6818.6818.0118.2618.2610,253
Nov 7, 202418.5819.0518.0018.2918.2921,292
Nov 6, 202418.9018.9018.4018.5818.5825,832
Nov 5, 202418.8718.9818.3218.5018.5020,522
Nov 4, 202419.5120.0018.1718.6718.6731,389
Nov 1, 202418.2619.1718.2519.1319.1311,952
Oct 31, 202418.7818.7817.9118.2618.2623,215
Oct 30, 202416.8418.3016.8418.1218.1233,577
Oct 29, 202417.3417.8716.6117.4317.4323,632
Oct 28, 202417.7417.9817.0717.3317.3330,754
Oct 25, 202418.5018.7817.5617.6417.6448,298
Oct 24, 202419.6819.6818.3118.4918.498,848
Oct 23, 202418.3119.1418.3018.8318.8314,184
Oct 22, 202418.8119.7018.2218.3118.3127,584
Oct 21, 202419.5120.2219.1819.1819.1858,917
Oct 18, 202420.7020.7019.6320.1920.1921,370
Oct 17, 202420.4320.8420.0020.2020.2021,032
Oct 16, 202420.6020.7020.2620.4320.4313,140
Oct 15, 202420.8020.9019.9020.6020.6034,716
Oct 14, 202420.2020.9019.9220.2320.2355,053
Oct 11, 202420.7820.7819.8120.5520.5515,337
Oct 10, 202419.5220.5019.5220.3520.355,976
Oct 9, 202420.3521.2019.8120.0020.0034,461
Oct 8, 202420.0020.3519.9820.3520.3516,728
Oct 7, 202419.2520.7719.2519.3919.3919,177
Oct 4, 202420.4620.9720.0020.1420.1418,385
Oct 3, 202421.6421.7920.1120.4620.4622,453
Oct 1, 202421.8722.1921.0021.1121.1125,736
Sep 30, 202421.4122.1921.1521.5321.5332,771
Sep 27, 202421.4122.4321.4122.1922.1912,536
Sep 26, 202422.2523.0021.2522.1422.1473,423
Sep 25, 202422.9522.9521.8022.1522.1550,454
Sep 24, 202422.8823.0022.1022.5122.5159,857
Sep 23, 202421.8022.1121.0622.1122.1142,712
Sep 20, 202420.2421.3019.8621.0621.0649,507
Sep 19, 202421.6021.9820.3820.4620.4642,551
Sep 18, 202422.4922.4920.9121.4621.4658,510
Sep 17, 202421.9522.8021.9021.9721.9724,860
Sep 16, 202423.0023.1821.1221.9421.9460,037
Sep 13, 202422.2522.3921.6022.0822.0814,810
Sep 12, 202422.3623.2921.6621.8121.8113,824
Sep 11, 202421.7522.9521.7522.3622.3630,382
Sep 10, 202423.4923.8022.2122.4422.4431,407
Sep 9, 202423.3523.5022.0023.1823.1858,375
Sep 6, 202422.4722.9422.0022.5622.5651,675
Sep 5, 202422.6723.4921.5222.5022.5062,649
Sep 4, 202422.6123.3721.5122.6622.66188,053
Sep 3, 202423.5623.5622.4222.6122.61590,325
Sep 2, 202422.3023.6120.1023.6123.61944,761
Aug 30, 202421.4721.4720.4721.4721.47490,998
Aug 29, 202417.5019.5217.5019.5219.52228,225
Aug 28, 202418.1918.1917.6317.7517.7511,065
Aug 27, 202418.1918.2917.5017.8317.8367,589
Aug 26, 202418.2918.2917.4117.9017.9035,585
Aug 23, 202418.2118.3817.7518.0018.009,817
Aug 22, 202417.8918.2817.6117.9317.9337,676
Aug 21, 202417.0017.9017.0017.4617.4625,777
Aug 20, 202417.4017.8816.9917.2417.2433,802
Aug 19, 202416.6717.3916.5717.0417.0446,699
Aug 16, 202416.1116.9216.1116.3416.3432,457
Aug 14, 202416.3216.8016.0116.5616.5624,010
Aug 13, 202417.6017.6016.3116.5816.5890,542
Aug 12, 202417.7518.2516.7017.0917.09104,521
Aug 9, 202419.5019.5017.5017.6617.6628,119
Aug 8, 202418.2018.2017.0717.8617.8628,422
Aug 7, 202417.9017.9017.0517.7217.7219,431
Aug 6, 202417.6917.6917.0017.4117.4124,648
Aug 5, 202417.8018.0017.0017.0517.0563,174
Aug 2, 202418.2518.2517.7017.8417.8413,530
Aug 1, 202418.4318.8818.1218.2118.2118,166
Jul 31, 202418.2018.5517.8118.4318.4333,605
Jul 30, 202417.9918.3017.7117.8417.8424,318
Jul 29, 202418.0018.3817.5017.7117.7142,142
Jul 26, 202417.6317.9917.1017.5117.5158,906
Jul 25, 202418.0018.0017.3817.5917.5933,859
Jul 24, 202417.1517.8017.0017.6017.6032,912
Jul 23, 202417.7018.2017.0517.4517.4541,382
Jul 22, 202418.3818.3817.5517.7117.7118,653
Jul 19, 202418.0018.2917.4617.5217.5244,408
Jul 18, 202418.2018.7418.1618.1818.1838,408
Jul 16, 202418.0018.6418.0018.1618.1634,849
Jul 15, 202418.2018.3017.3017.9917.9924,340
Jul 12, 202418.2018.2017.6618.0418.0413,372
Jul 11, 202418.0018.2417.5117.8417.8427,185
Jul 10, 202417.6518.3017.5017.9217.9214,854
Jul 9, 202417.5118.2517.5117.9917.9927,399
Jul 8, 202417.5018.3917.5017.8117.8118,035
Jul 5, 202418.2218.2217.6018.1118.1119,230
Jul 4, 202418.1918.2017.8317.8717.8712,069
Jul 3, 202418.0018.2017.8017.8617.8623,406
Jul 2, 202418.0418.3817.5017.9517.9570,993
Jul 1, 202417.5518.4217.5518.2318.2335,929
Jun 28, 202418.0018.4917.5017.9717.9733,950
Jun 27, 202418.0018.7317.9018.0718.0716,302
Jun 26, 202418.2018.6917.9518.3218.3212,676
Jun 25, 202418.2018.9417.6418.5318.5326,906
Jun 24, 202418.1619.1417.7618.5718.5714,857
Jun 21, 202418.3718.7818.3018.5418.5435,438
Jun 20, 202418.9018.9018.0218.3718.3723,799
Jun 19, 202417.8418.7517.8018.5718.5728,356
Jun 18, 202418.2518.5017.3518.4918.4918,536
Jun 14, 202418.3918.5818.0018.2018.2019,939
Jun 13, 202417.6119.0517.6118.1718.1716,302
Jun 12, 202418.4018.8417.6018.3818.3846,967
Jun 11, 202418.6818.6817.9018.4018.4012,182
Jun 10, 202418.8519.2417.9018.6818.6837,220
Jun 7, 202418.0519.1517.7518.8518.8520,132
Jun 6, 202416.9018.4016.9018.4018.4023,163
Jun 5, 202417.9017.9016.6017.5517.555,442
Jun 4, 202418.2018.2017.2017.3517.3532,062
Jun 3, 202418.2019.0017.3018.0518.0534,403
May 31, 202418.1019.6518.0018.2018.2015,367
May 30, 202419.3519.3518.1518.7518.7514,918
May 29, 202418.8519.3518.5018.9518.9521,297
May 28, 202418.6519.5518.5018.8518.8534,796
May 27, 202419.0519.4518.3518.6518.6514,656
May 24, 202418.9519.2518.9519.0519.0544,754
May 23, 202419.4019.4018.7018.9518.9528,914
May 22, 202418.6519.6518.6519.2519.2533,574
May 21, 202419.4019.6518.7519.0019.0019,977
May 17, 202418.6019.8518.6019.1019.1015,349
May 16, 202419.1519.9018.4019.2019.2036,493
May 15, 202417.6019.1017.6019.1019.1021,134
May 14, 202417.9018.2017.7518.2018.208,787
May 13, 202418.2018.8517.5517.9017.909,950
May 10, 202417.5518.7517.5518.2018.2014,332
May 9, 202419.2519.2517.7518.1018.1018,227
May 8, 202419.1019.3518.5018.6018.6014,533
May 7, 202418.6019.4018.1518.9018.9016,314
May 6, 202419.4519.8018.3018.5018.5049,919
May 3, 202419.5019.6518.5019.0519.0514,585
May 2, 202419.9019.9018.6518.9018.9054,834
Apr 30, 202419.3520.2519.1519.3019.3054,729
Apr 29, 202420.2020.3019.5519.8019.8032,283
Apr 26, 202419.8020.4019.8020.2020.2040,325
Apr 25, 202420.6021.4519.8020.4020.4039,668
Apr 24, 202420.9021.2520.1520.6020.6012,712
Apr 23, 202420.5021.5519.8020.3520.3526,959
Apr 22, 202420.3521.2020.3520.6020.6077,161
Apr 19, 202420.0520.8019.4520.2520.25105,541
Apr 18, 202419.8021.3519.5020.1020.10192,946
Apr 16, 202420.6521.2020.3520.3520.35166,629
Apr 15, 202422.4022.4021.4021.4021.40125,859