Cinevista Ltd

CINE
🏛️ india →
19.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.80 19.00 17.65 19.00 0.0M
2021-12-30 19.90 19.90 18.05 18.10 0.0M
2021-12-29 19.10 19.15 18.05 19.00 0.0M
2021-12-28 18.80 18.80 18.00 18.30 0.0M
2021-12-27 16.35 17.95 16.35 17.95 0.0M
2021-12-24 17.10 18.20 16.85 17.10 0.0M
2021-12-23 17.00 17.90 17.00 17.70 0.0M
2021-12-22 17.75 17.75 16.45 17.10 0.0M
2021-12-21 17.20 17.90 17.05 17.15 0.0M
2021-12-20 18.80 18.80 17.90 17.90 0.0M
2021-12-17 18.70 19.20 18.15 18.80 0.0M
2021-12-16 19.95 20.00 18.60 19.00 0.0M
2021-12-15 19.00 19.50 18.00 19.25 0.0M
2021-12-14 18.70 19.90 18.65 18.75 0.0M
2021-12-13 19.60 19.65 18.05 19.60 0.0M
2021-12-10 18.70 18.75 18.60 18.75 0.0M
2021-12-09 17.40 17.90 16.40 17.90 0.0M
2021-12-08 17.95 17.95 17.00 17.05 0.0M
2021-12-07 18.10 18.75 17.85 17.85 0.0M
2021-12-06 18.85 19.35 17.60 18.75 0.0M
2021-12-03 19.00 20.15 18.25 18.45 0.1M
2021-12-02 19.05 20.25 19.05 19.20 0.3M
2021-12-01 20.20 21.00 20.05 20.05 0.0M
2021-11-30 21.15 22.58 21.06 21.06 0.0M
2021-11-29 23.01 24.48 22.16 22.16 0.5M
2021-11-26 23.50 23.57 22.00 23.32 0.4M
2021-11-25 22.45 22.45 22.05 22.45 0.3M
2021-11-24 21.37 21.39 21.20 21.39 0.3M
2021-11-23 19.79 20.38 19.55 20.38 0.2M
2021-11-22 21.45 21.45 19.41 19.41 0.2M
2021-11-18 20.43 20.43 19.60 20.43 0.5M
2021-11-17 19.46 19.46 19.00 19.46 0.1M
2021-11-16 18.54 18.54 18.54 18.54 0.1M
2021-11-15 17.66 17.66 17.66 17.66 0.0M
2021-11-12 15.25 16.82 15.25 16.82 0.1M
2021-11-11 15.00 16.02 14.85 16.02 0.1M
2021-11-10 15.50 15.50 14.61 15.26 0.0M
2021-11-09 15.15 15.47 14.70 15.37 0.0M
2021-11-08 15.80 15.80 14.83 15.12 0.0M
2021-11-04 15.76 15.76 14.60 15.05 0.0M
2021-11-03 15.55 15.55 15.00 15.01 0.0M
2021-11-02 15.95 15.95 14.55 15.31 0.0M
2021-11-01 15.22 15.22 14.53 15.22 0.0M
2021-10-29 15.70 15.70 14.50 14.50 0.0M
2021-10-28 14.70 15.14 14.05 15.00 0.0M
2021-10-27 14.08 14.65 14.08 14.42 0.0M
2021-10-26 14.50 14.85 13.80 14.11 0.0M
2021-10-25 15.30 15.30 14.42 14.50 0.0M
2021-10-22 15.10 15.80 14.68 15.17 0.0M
2021-10-21 15.75 16.44 15.30 15.45 0.0M
2021-10-20 16.92 16.92 15.51 15.76 0.0M
2021-10-19 16.55 16.61 16.20 16.31 0.0M
2021-10-18 14.62 15.82 14.62 15.82 0.0M
2021-10-14 15.10 15.60 15.04 15.07 0.0M
2021-10-13 16.50 16.99 15.82 15.83 0.0M
2021-10-12 16.40 17.09 16.40 16.65 0.0M
2021-10-11 18.80 18.80 17.10 17.20 0.0M
2021-10-08 17.25 18.40 16.77 18.00 0.0M
2021-10-07 17.64 17.65 17.00 17.65 0.0M
2021-10-06 17.00 17.03 16.35 16.81 0.0M
2021-10-05 16.15 16.57 16.00 16.23 0.0M
2021-10-04 15.09 15.84 15.09 15.79 0.1M
2021-10-01 13.68 15.09 13.68 15.09 0.0M
2021-09-30 14.30 14.38 14.30 14.38 0.0M
2021-09-29 13.40 13.70 13.00 13.70 0.0M
2021-09-28 12.75 13.10 12.06 13.05 0.0M
2021-09-27 12.00 12.60 12.00 12.49 0.0M
2021-09-24 12.95 12.95 12.04 12.22 0.0M
2021-09-23 12.60 13.09 12.15 12.67 0.0M
2021-09-22 13.45 13.45 12.51 12.61 0.0M
2021-09-21 13.31 13.35 12.65 12.94 0.0M
2021-09-20 14.00 14.60 13.27 13.31 0.0M
2021-09-17 14.65 14.65 13.92 13.96 0.0M
2021-09-16 13.91 15.04 13.91 14.65 0.0M
2021-09-15 14.01 15.00 13.95 14.58 0.0M
2021-09-14 14.95 14.95 13.94 14.45 0.0M
2021-09-13 14.70 14.72 13.52 14.33 0.0M
2021-09-09 14.25 14.25 13.26 14.02 0.0M
2021-09-08 12.70 13.82 12.70 13.78 0.0M
2021-09-07 13.00 13.17 12.30 13.17 0.0M
2021-09-06 12.05 12.85 12.05 12.55 0.0M
2021-09-03 12.85 13.02 11.78 12.32 0.0M
2021-09-02 12.45 12.45 11.96 12.40 0.0M
2021-09-01 11.70 11.91 11.70 11.90 0.0M
2021-08-31 11.70 11.90 11.30 11.35 0.0M
2021-08-30 11.65 12.30 11.40 11.55 0.0M
2021-08-27 11.65 12.70 11.60 11.95 0.0M
2021-08-26 12.20 13.20 12.15 12.20 0.0M
2021-08-25 12.50 13.60 12.50 12.75 0.0M
2021-08-24 13.05 14.10 12.95 13.00 0.0M
2021-08-23 13.05 13.70 13.05 13.60 0.0M
2021-08-20 13.05 14.10 13.05 13.05 0.0M
2021-08-18 13.70 14.55 13.70 13.70 0.0M
2021-08-17 14.20 15.00 14.05 14.40 0.0M
2021-08-16 14.75 14.75 14.15 14.75 0.0M
2021-08-13 14.05 14.40 14.00 14.05 0.0M
2021-08-12 12.45 13.75 12.45 13.75 0.0M
2021-08-11 13.70 13.70 13.10 13.10 0.0M
2021-08-10 14.40 14.65 13.70 13.75 0.0M
2021-08-09 14.40 15.10 14.40 14.40 0.0M
2021-08-06 15.60 15.60 14.50 15.15 0.0M
2021-08-05 15.95 15.95 14.90 14.95 0.0M
2021-08-04 17.00 17.00 15.45 15.65 0.0M
2021-08-03 16.25 16.25 15.80 16.25 0.0M
2021-08-02 15.80 15.80 15.10 15.50 0.0M
2021-07-30 13.90 15.19 13.90 15.06 0.0M
2021-07-29 14.11 14.60 13.83 14.47 0.0M
2021-07-28 15.11 15.11 14.55 14.55 0.0M
2021-07-27 14.75 15.40 14.70 15.30 0.0M
2021-07-26 15.35 16.05 15.15 15.44 0.0M
2021-07-23 15.82 16.48 15.35 15.43 0.0M
2021-07-22 17.00 17.00 16.10 16.13 0.0M
2021-07-20 16.50 17.90 16.50 16.93 0.0M
2021-07-19 17.10 17.95 17.10 17.14 0.0M
2021-07-16 17.80 18.25 17.10 18.00 0.0M
2021-07-15 18.19 18.35 17.60 18.00 0.0M
2021-07-14 18.15 18.19 18.00 18.19 0.0M
2021-07-13 17.30 17.33 16.85 17.33 0.0M
2021-07-12 16.69 17.20 16.40 16.51 0.0M
2021-07-09 16.45 17.00 16.40 16.45 0.0M
2021-07-08 17.50 17.95 17.06 17.26 0.0M
2021-07-07 18.21 18.21 16.49 17.95 0.0M
2021-07-06 17.35 17.35 17.35 17.35 0.0M
2021-07-05 16.25 16.53 16.25 16.53 0.0M
2021-07-02 15.77 15.77 15.20 15.75 0.0M
2021-07-01 15.16 15.16 14.60 15.02 0.0M
2021-06-30 14.40 14.44 13.75 14.44 0.0M
2021-06-29 13.30 13.95 13.20 13.76 0.0M
2021-06-28 13.25 13.50 12.75 13.30 0.0M
2021-06-25 12.16 13.15 12.16 13.08 0.0M
2021-06-24 12.56 12.90 12.46 12.59 0.0M
2021-06-23 13.00 13.10 12.35 13.10 0.0M
2021-06-22 12.80 13.34 12.80 12.91 0.0M
2021-06-21 12.61 12.98 11.90 12.80 0.0M
2021-06-18 11.49 12.61 11.49 12.41 0.0M
2021-06-17 12.10 12.50 11.88 12.09 0.0M
2021-06-16 12.51 13.09 12.40 12.50 0.0M
2021-06-15 13.70 13.70 12.66 13.05 0.0M
2021-06-14 12.70 13.50 12.26 13.32 0.0M
2021-06-11 13.10 13.58 12.70 12.90 0.0M
2021-06-10 12.89 12.94 12.32 12.94 0.0M
2021-06-09 12.25 12.65 12.25 12.33 0.0M
2021-06-08 12.39 12.39 11.62 12.05 0.0M
2021-06-07 12.00 12.34 11.70 11.99 0.0M
2021-06-04 12.20 12.60 11.55 12.05 0.0M
2021-06-03 12.53 12.53 11.85 12.03 0.0M
2021-06-02 12.81 12.81 12.00 12.02 0.0M
2021-06-01 12.45 12.60 11.60 12.30 0.0M
2021-05-31 11.65 12.68 11.55 12.05 0.0M
2021-05-28 12.80 12.80 12.00 12.14 0.0M
2021-05-27 12.80 12.80 12.25 12.57 0.0M
2021-05-26 12.75 13.06 12.16 12.79 0.0M
2021-05-25 13.50 13.50 12.25 12.44 0.0M
2021-05-24 13.80 13.80 12.60 12.89 0.0M
2021-05-21 13.50 13.80 13.11 13.25 0.0M
2021-05-20 14.87 14.87 13.51 13.79 0.0M
2021-05-19 14.15 14.17 14.15 14.17 0.0M
2021-05-18 13.50 13.50 13.50 13.50 0.0M
2021-05-17 12.84 12.86 12.30 12.86 0.0M
2021-05-14 12.49 12.49 12.25 12.25 0.0M
2021-05-12 11.90 11.90 10.90 11.90 0.0M
2021-05-11 11.34 11.34 11.34 11.34 0.0M
2021-05-10 10.80 10.80 10.80 10.80 0.0M
2021-05-07 9.36 10.29 9.36 10.29 0.0M
2021-05-06 9.79 10.75 9.79 9.80 0.1M
2021-05-05 9.84 10.35 9.80 10.30 0.0M
2021-05-04 10.30 10.85 10.30 10.31 0.0M
2021-05-03 10.84 10.84 10.84 10.84 0.0M
2021-04-30 11.41 11.41 11.41 11.41 0.0M
2021-04-29 12.01 12.01 12.01 12.01 0.0M
2021-04-28 12.64 12.64 12.64 12.64 0.0M
2021-04-27 13.30 13.30 13.30 13.30 0.0M
2021-04-26 13.99 13.99 13.99 13.99 0.0M
2021-04-23 14.72 14.72 14.72 14.72 0.0M
2021-04-22 16.99 16.99 15.49 15.49 0.1M
2021-04-20 16.30 16.30 16.30 16.30 0.0M
2021-04-19 14.90 15.53 13.16 15.53 0.1M
2021-04-16 14.12 14.12 13.89 14.12 0.1M
2021-04-15 12.84 12.84 12.84 12.84 0.0M
2021-04-13 10.55 11.68 10.55 11.68 0.0M
2021-04-12 8.85 10.16 6.80 9.74 0.0M
2021-04-09 7.59 8.47 7.59 8.47 0.0M
2021-04-08 7.00 7.60 7.00 7.06 0.0M
2021-04-07 7.26 7.48 6.85 7.40 0.0M
2021-04-06 7.00 7.26 6.82 7.20 0.0M
2021-04-05 6.31 6.80 6.30 6.69 0.0M
2021-04-01 6.20 6.40 6.12 6.31 0.0M
2021-03-31 6.11 6.11 6.11 6.11 0.0M
2021-03-30 5.80 6.01 5.80 6.01 0.0M
2021-03-26 5.75 6.11 5.75 6.01 0.0M
2021-03-25 5.75 5.87 5.75 5.86 0.0M
2021-03-24 6.00 6.21 5.74 5.74 0.0M
2021-03-23 5.70 6.22 5.70 6.02 0.0M
2021-03-22 6.26 6.35 6.04 6.05 0.0M
2021-03-19 5.79 6.36 5.79 6.36 0.0M
2021-03-18 6.14 6.15 5.79 5.79 0.0M
2021-03-16 6.11 6.72 5.96 6.02 0.0M
2021-03-15 6.40 6.41 5.94 6.11 0.0M
2021-03-12 6.41 6.41 6.19 6.21 0.0M
2021-03-10 6.06 6.46 6.06 6.46 0.0M
2021-03-09 6.41 6.60 6.29 6.29 0.0M
2021-03-08 6.19 6.19 6.19 6.19 0.0M
2021-03-05 6.30 6.30 6.19 6.19 0.0M
2021-03-04 6.15 6.31 6.05 6.05 0.0M
2021-03-03 6.29 6.34 6.05 6.15 0.0M
2021-03-02 6.19 6.51 6.19 6.29 0.0M
2021-03-01 6.24 6.50 6.24 6.41 0.0M
2021-02-26 6.31 6.31 6.04 6.24 0.0M
2021-02-25 6.10 6.40 6.02 6.31 0.0M
2021-02-24 6.15 6.46 6.10 6.40 0.0M
2021-02-23 6.15 6.15 6.12 6.15 0.0M
2021-02-22 6.44 6.99 6.14 6.20 0.0M
2021-02-19 6.10 6.46 6.01 6.41 0.0M
2021-02-18 5.92 6.60 5.92 6.15 0.0M
2021-02-17 5.95 6.29 5.90 6.11 0.0M
2021-02-16 6.31 6.75 5.96 6.00 0.0M
2021-02-15 6.60 6.60 5.84 6.14 0.0M
2021-02-12 6.20 6.55 6.05 6.36 0.0M
2021-02-11 5.94 6.30 5.65 5.99 0.0M
2021-02-10 5.86 6.20 5.50 5.97 0.0M
2021-02-09 6.00 6.00 5.50 5.74 0.0M
2021-02-08 5.97 6.24 5.70 5.72 0.0M
2021-02-05 5.90 6.16 5.90 5.96 0.0M
2021-02-04 5.93 6.16 5.93 6.00 0.0M
2021-02-03 6.55 6.55 6.05 6.24 0.0M
2021-02-02 6.48 6.48 6.25 6.36 0.0M
2021-02-01 6.48 6.48 6.05 6.48 0.0M
2021-01-29 6.34 6.61 6.30 6.30 0.0M
2021-01-28 6.44 6.44 6.30 6.30 0.0M
2021-01-27 6.35 6.35 6.11 6.19 0.0M
2021-01-25 6.24 6.31 6.20 6.30 0.0M
2021-01-22 6.32 6.32 6.19 6.19 0.0M
2021-01-21 6.60 6.71 6.27 6.31 0.0M
2021-01-20 6.60 6.75 6.35 6.60 0.0M
2021-01-19 6.75 6.78 6.40 6.50 0.0M
2021-01-18 6.61 6.61 6.21 6.60 0.0M
2021-01-15 6.75 6.75 6.30 6.42 0.0M
2021-01-14 6.51 6.51 6.30 6.44 0.0M
2021-01-13 6.50 6.51 6.30 6.41 0.0M
2021-01-12 7.01 7.01 6.57 6.60 0.0M
2021-01-11 6.95 7.33 6.80 6.91 0.0M
2021-01-08 7.30 7.30 6.95 6.99 0.0M
2021-01-07 7.10 7.30 7.09 7.27 0.0M
2021-01-06 7.09 7.15 6.91 7.08 0.0M
2021-01-05 7.21 7.35 7.00 7.26 0.0M
2021-01-04 6.84 7.50 6.84 7.21 0.0M
2021-01-01 6.95 7.21 6.90 7.16 0.0M