Price Data Selection & Download
Cinevista Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
239 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review Cinevista price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹22.80
September 25, 2025
NSE Exchange
Share Price All Time Low
₹12.16
March 30, 2026
NSE Exchange
Highest Volume Trading Day
827,030
November 27, 2025 • ₹17.80
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
CINEVISTA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹13.80 | ₹14.74 | ₹13.80 | ₹14.13 | 6,423 |
| 2026-09-17 | ₹13.95 | ₹14.50 | ₹13.82 | ₹13.94 | 12,684 |
| 2026-09-16 | ₹14.89 | ₹14.89 | ₹13.60 | ₹13.88 | 27,038 |
| 2026-09-15 | ₹14.50 | ₹14.96 | ₹14.06 | ₹14.08 | 6,564 |
| 2026-09-11 | ₹14.06 | ₹14.73 | ₹14.06 | ₹14.23 | 10,771 |
| 2026-09-10 | ₹15.00 | ₹15.00 | ₹14.06 | ₹14.36 | 1,546 |
| 2026-09-09 | ₹14.70 | ₹14.70 | ₹14.12 | ₹14.24 | 4,924 |
| 2026-09-08 | ₹14.35 | ₹14.82 | ₹14.10 | ₹14.21 | 16,065 |
| 2026-09-07 | ₹14.52 | ₹14.99 | ₹14.17 | ₹14.25 | 8,091 |
| 2026-09-04 | ₹14.49 | ₹14.98 | ₹14.20 | ₹14.24 | 2,982 |
| 2026-09-03 | ₹14.75 | ₹14.75 | ₹14.12 | ₹14.19 | 1,135 |
| 2026-09-02 | ₹14.78 | ₹15.09 | ₹13.96 | ₹14.40 | 11,609 |
| 2026-09-01 | ₹14.35 | ₹14.79 | ₹14.35 | ₹14.38 | 9,980 |
| 2026-08-31 | ₹14.42 | ₹14.73 | ₹14.26 | ₹14.42 | 4,989 |
| 2026-08-28 | ₹14.11 | ₹14.90 | ₹14.10 | ₹14.41 | 9,025 |
| 2026-08-27 | ₹14.73 | ₹14.73 | ₹14.16 | ₹14.18 | 8,518 |
| 2026-08-26 | ₹14.37 | ₹14.82 | ₹14.15 | ₹14.53 | 22,717 |
| 2026-08-25 | ₹14.95 | ₹14.95 | ₹13.98 | ₹14.37 | 9,766 |
| 2026-08-24 | ₹14.35 | ₹14.67 | ₹14.06 | ₹14.27 | 2,005 |
| 2026-08-21 | ₹13.86 | ₹14.74 | ₹13.84 | ₹14.21 | 4,535 |
| 2026-08-20 | ₹14.39 | ₹14.53 | ₹14.10 | ₹14.12 | 5,686 |
| 2026-08-19 | ₹14.60 | ₹14.65 | ₹13.80 | ₹14.07 | 20,741 |
| 2026-08-18 | ₹14.57 | ₹14.86 | ₹14.01 | ₹14.36 | 21,389 |
| 2026-08-17 | ₹14.76 | ₹15.38 | ₹14.76 | ₹14.80 | 13,348 |
| 2026-08-14 | ₹15.25 | ₹15.25 | ₹14.70 | ₹14.72 | 819 |
| 2026-08-13 | ₹15.45 | ₹15.45 | ₹14.71 | ₹14.82 | 2,463 |
| 2026-08-12 | ₹15.32 | ₹15.32 | ₹14.65 | ₹14.82 | 7,241 |
| 2026-08-11 | ₹15.13 | ₹15.30 | ₹14.75 | ₹15.10 | 14,722 |
| 2026-08-10 | ₹15.00 | ₹15.04 | ₹14.65 | ₹14.87 | 9,485 |
| 2026-08-07 | ₹14.74 | ₹15.08 | ₹14.57 | ₹14.70 | 24,051 |
| 2026-08-06 | ₹14.90 | ₹15.13 | ₹14.77 | ₹14.81 | 12,459 |
| 2026-08-05 | ₹15.25 | ₹15.25 | ₹14.30 | ₹14.90 | 10,599 |
| 2026-08-04 | ₹15.49 | ₹15.49 | ₹14.82 | ₹14.87 | 5,727 |
| 2026-08-03 | ₹15.49 | ₹15.49 | ₹14.81 | ₹14.94 | 11,459 |
| 2026-07-31 | ₹15.44 | ₹15.44 | ₹15.02 | ₹15.06 | 6,184 |
| 2026-07-30 | ₹15.58 | ₹15.58 | ₹14.55 | ₹15.00 | 5,865 |
| 2026-07-29 | ₹15.45 | ₹15.45 | ₹14.99 | ₹15.12 | 29,356 |
| 2026-07-28 | ₹15.47 | ₹15.65 | ₹15.11 | ₹15.33 | 1,307 |
| 2026-07-27 | ₹15.29 | ₹15.89 | ₹15.10 | ₹15.32 | 16,198 |
| 2026-07-24 | ₹15.49 | ₹15.75 | ₹15.14 | ₹15.29 | 18,663 |
| 2026-07-23 | ₹15.69 | ₹16.38 | ₹15.06 | ₹15.17 | 26,115 |
| 2026-07-22 | ₹15.05 | ₹15.64 | ₹15.05 | ₹15.46 | 17,380 |
| 2026-07-21 | ₹15.10 | ₹15.34 | ₹14.94 | ₹15.00 | 19,428 |
| 2026-07-20 | ₹15.06 | ₹15.38 | ₹15.06 | ₹15.10 | 13,255 |
| 2026-07-17 | ₹15.34 | ₹15.38 | ₹14.95 | ₹15.15 | 7,455 |
| 2026-07-16 | ₹15.30 | ₹15.48 | ₹14.91 | ₹15.04 | 16,334 |
| 2026-07-15 | ₹15.75 | ₹15.75 | ₹15.02 | ₹15.15 | 18,955 |
| 2026-07-14 | ₹15.70 | ₹15.70 | ₹15.32 | ₹15.44 | 7,994 |
| 2026-07-13 | ₹15.48 | ₹15.98 | ₹15.16 | ₹15.73 | 8,534 |
| 2026-07-10 | ₹15.12 | ₹15.98 | ₹15.12 | ₹15.42 | 24,706 |
| 2026-07-09 | ₹15.67 | ₹15.97 | ₹15.21 | ₹15.48 | 24,575 |
| 2026-07-08 | ₹16.19 | ₹16.27 | ₹15.46 | ₹15.67 | 18,178 |
| 2026-07-07 | ₹15.90 | ₹16.30 | ₹15.46 | ₹15.69 | 20,642 |
| 2026-07-06 | ₹16.60 | ₹16.88 | ₹15.84 | ₹15.94 | 25,781 |
| 2026-07-03 | ₹16.60 | ₹17.27 | ₹16.28 | ₹16.47 | 19,382 |
| 2026-07-02 | ₹17.01 | ₹17.33 | ₹16.56 | ₹16.74 | 10,870 |
| 2026-07-01 | ₹17.84 | ₹17.95 | ₹16.76 | ₹17.37 | 49,811 |
| 2026-06-30 | ₹18.60 | ₹18.60 | ₹16.95 | ₹17.45 | 143,908 |
| 2026-06-29 | ₹16.30 | ₹18.96 | ₹16.23 | ₹18.31 | 399,031 |
| 2026-06-25 | ₹15.74 | ₹16.49 | ₹15.45 | ₹16.22 | 31,262 |
| 2026-06-24 | ₹15.66 | ₹15.74 | ₹15.20 | ₹15.49 | 768 |
| 2026-06-23 | ₹15.35 | ₹15.84 | ₹15.25 | ₹15.56 | 23,183 |
| 2026-06-22 | ₹15.48 | ₹15.69 | ₹15.16 | ₹15.35 | 3,228 |
| 2026-06-19 | ₹15.45 | ₹15.49 | ₹15.11 | ₹15.46 | 8,840 |
| 2026-06-18 | ₹15.71 | ₹15.71 | ₹15.18 | ₹15.20 | 4,673 |
| 2026-06-17 | ₹15.33 | ₹15.68 | ₹15.24 | ₹15.33 | 3,528 |
| 2026-06-16 | ₹15.69 | ₹15.69 | ₹15.11 | ₹15.33 | 7,475 |
| 2026-06-15 | ₹15.80 | ₹15.85 | ₹15.17 | ₹15.36 | 25,094 |
| 2026-06-12 | ₹15.66 | ₹15.66 | ₹14.96 | ₹15.10 | 26,592 |
| 2026-06-11 | ₹15.71 | ₹15.75 | ₹15.01 | ₹15.18 | 44,220 |
| 2026-06-10 | ₹16.19 | ₹16.40 | ₹15.70 | ₹15.71 | 7,377 |
| 2026-06-09 | ₹16.29 | ₹16.29 | ₹15.51 | ₹16.20 | 28,193 |
| 2026-06-08 | ₹16.14 | ₹16.33 | ₹15.36 | ₹15.71 | 70,496 |
| 2026-06-05 | ₹15.90 | ₹16.20 | ₹15.41 | ₹16.06 | 14,504 |
| 2026-06-04 | ₹14.82 | ₹16.45 | ₹14.82 | ₹15.89 | 30,611 |
| 2026-06-03 | ₹15.12 | ₹15.49 | ₹14.90 | ₹15.36 | 13,040 |
| 2026-06-02 | ₹15.26 | ₹15.79 | ₹14.92 | ₹15.10 | 22,593 |
| 2026-06-01 | ₹15.16 | ₹15.99 | ₹15.16 | ₹15.47 | 12,353 |
| 2026-05-29 | ₹15.11 | ₹15.97 | ₹15.11 | ₹15.40 | 10,723 |
| 2026-05-27 | ₹15.50 | ₹15.88 | ₹15.38 | ₹15.64 | 14,519 |
| 2026-05-26 | ₹16.15 | ₹16.15 | ₹15.35 | ₹15.42 | 29,170 |
| 2026-05-25 | ₹15.75 | ₹16.25 | ₹15.72 | ₹16.17 | 2,653 |
| 2026-05-22 | ₹16.15 | ₹16.15 | ₹15.62 | ₹15.72 | 8,541 |
| 2026-05-21 | ₹16.39 | ₹16.39 | ₹15.76 | ₹15.88 | 3,415 |
| 2026-05-20 | ₹15.69 | ₹16.40 | ₹15.44 | ₹15.99 | 28,670 |
| 2026-05-19 | ₹16.20 | ₹16.44 | ₹15.69 | ₹15.76 | 6,550 |
| 2026-05-18 | ₹15.75 | ₹16.84 | ₹15.32 | ₹16.20 | 29,086 |
| 2026-05-15 | ₹15.50 | ₹16.50 | ₹15.02 | ₹15.83 | 42,882 |
| 2026-05-14 | ₹15.61 | ₹15.78 | ₹14.62 | ₹15.43 | 12,023 |
| 2026-05-13 | ₹14.71 | ₹15.56 | ₹14.40 | ₹15.30 | 10,859 |
| 2026-05-12 | ₹15.40 | ₹15.45 | ₹14.56 | ₹15.00 | 62,345 |
| 2026-05-11 | ₹15.95 | ₹15.95 | ₹15.00 | ₹15.44 | 15,297 |
| 2026-05-08 | ₹15.82 | ₹16.14 | ₹15.46 | ₹15.51 | 29,574 |
| 2026-05-07 | ₹16.23 | ₹16.68 | ₹15.52 | ₹15.73 | 80,009 |
| 2026-05-06 | ₹15.70 | ₹16.45 | ₹15.70 | ₹16.00 | 24,424 |
| 2026-05-05 | ₹16.20 | ₹16.39 | ₹15.65 | ₹15.70 | 34,800 |
| 2026-05-04 | ₹15.50 | ₹16.76 | ₹15.24 | ₹16.41 | 85,729 |
| 2026-04-30 | ₹15.51 | ₹16.24 | ₹15.51 | ₹15.57 | 8,637 |
| 2026-04-29 | ₹15.72 | ₹16.30 | ₹15.30 | ₹15.86 | 34,888 |
| 2026-04-28 | ₹16.38 | ₹16.80 | ₹15.43 | ₹15.72 | 45,740 |
| 2026-04-27 | ₹16.05 | ₹16.50 | ₹15.36 | ₹15.52 | 15,921 |
| 2026-04-24 | ₹16.82 | ₹16.82 | ₹15.80 | ₹15.96 | 15,309 |
| 2026-04-23 | ₹15.55 | ₹17.50 | ₹15.37 | ₹16.82 | 199,654 |
| 2026-04-22 | ₹15.27 | ₹15.50 | ₹15.13 | ₹15.40 | 3,789 |
| 2026-04-21 | ₹15.69 | ₹15.69 | ₹15.09 | ₹15.26 | 7,263 |
| 2026-04-20 | ₹15.66 | ₹15.97 | ₹15.12 | ₹15.19 | 14,262 |
| 2026-04-17 | ₹15.47 | ₹16.38 | ₹15.06 | ₹15.66 | 23,358 |
| 2026-04-16 | ₹15.90 | ₹15.91 | ₹15.01 | ₹15.45 | 27,446 |
| 2026-04-15 | ₹14.55 | ₹15.38 | ₹14.55 | ₹15.27 | 27,018 |
| 2026-04-13 | ₹14.59 | ₹14.81 | ₹14.46 | ₹14.54 | 16,477 |
| 2026-04-10 | ₹14.72 | ₹14.87 | ₹14.34 | ₹14.59 | 35,175 |
| 2026-04-09 | ₹15.96 | ₹15.96 | ₹14.00 | ₹14.21 | 122,508 |
| 2026-04-08 | ₹15.10 | ₹15.68 | ₹14.95 | ₹15.35 | 15,974 |
| 2026-04-07 | ₹14.64 | ₹15.08 | ₹14.12 | ₹14.62 | 11,796 |
| 2026-04-06 | ₹14.98 | ₹14.98 | ₹14.29 | ₹14.64 | 11,948 |
| 2026-04-02 | ₹14.40 | ₹14.78 | ₹14.01 | ₹14.24 | 18,402 |
| 2026-04-01 | ₹13.15 | ₹14.99 | ₹13.15 | ₹14.76 | 28,500 |
| 2026-03-30 | ₹14.04 | ₹14.34 | ₹12.16 | ₹13.11 | 84,126 |
| 2026-03-27 | ₹14.40 | ₹14.51 | ₹13.71 | ₹14.03 | 42,976 |
| 2026-03-25 | ₹14.57 | ₹15.37 | ₹14.01 | ₹14.27 | 45,307 |
| 2026-03-24 | ₹14.73 | ₹15.60 | ₹14.40 | ₹14.57 | 15,254 |
| 2026-03-23 | ₹15.23 | ₹15.23 | ₹14.51 | ₹14.73 | 13,456 |
| 2026-03-20 | ₹15.59 | ₹16.38 | ₹14.66 | ₹15.24 | 11,187 |
| 2026-03-19 | ₹15.00 | ₹15.94 | ₹15.00 | ₹15.27 | 11,192 |
| 2026-03-18 | ₹15.99 | ₹15.99 | ₹15.34 | ₹15.51 | 8,855 |
| 2026-03-17 | ₹15.90 | ₹16.30 | ₹15.30 | ₹15.62 | 4,496 |
| 2026-03-16 | ₹15.99 | ₹16.11 | ₹15.41 | ₹15.90 | 5,373 |
| 2026-03-13 | ₹15.91 | ₹16.24 | ₹15.44 | ₹15.61 | 21,733 |
| 2026-03-12 | ₹16.27 | ₹16.48 | ₹15.15 | ₹15.97 | 13,598 |
| 2026-03-11 | ₹15.73 | ₹16.55 | ₹15.23 | ₹15.57 | 16,033 |
| 2026-03-10 | ₹16.38 | ₹16.38 | ₹15.32 | ₹15.53 | 886 |
| 2026-03-09 | ₹15.59 | ₹16.48 | ₹15.10 | ₹15.53 | 18,566 |
| 2026-03-06 | ₹15.00 | ₹15.87 | ₹15.00 | ₹15.74 | 12,976 |
| 2026-03-05 | ₹14.65 | ₹15.70 | ₹14.50 | ₹15.13 | 63,762 |
| 2026-03-04 | ₹14.77 | ₹15.37 | ₹14.01 | ₹15.10 | 12,233 |
| 2026-03-02 | ₹14.62 | ₹15.89 | ₹14.62 | ₹15.07 | 15,288 |
| 2026-02-27 | ₹15.50 | ₹15.78 | ₹15.02 | ₹15.55 | 12,983 |
| 2026-02-26 | ₹15.25 | ₹15.54 | ₹15.25 | ₹15.42 | 16,805 |
| 2026-02-25 | ₹15.96 | ₹16.00 | ₹15.10 | ₹15.26 | 15,033 |
| 2026-02-24 | ₹16.24 | ₹16.40 | ₹15.35 | ₹15.63 | 18,048 |
| 2026-02-23 | ₹15.34 | ₹16.18 | ₹15.34 | ₹15.94 | 11,118 |
| 2026-02-20 | ₹15.87 | ₹16.20 | ₹15.31 | ₹15.46 | 12,100 |
| 2026-02-19 | ₹15.80 | ₹16.00 | ₹15.21 | ₹15.70 | 22,392 |
| 2026-02-18 | ₹15.01 | ₹15.99 | ₹15.00 | ₹15.40 | 20,970 |
| 2026-02-17 | ₹15.30 | ₹15.35 | ₹14.94 | ₹15.00 | 2,801 |
| 2026-02-16 | ₹15.70 | ₹15.70 | ₹14.41 | ₹14.92 | 32,197 |
| 2026-02-13 | ₹16.14 | ₹16.14 | ₹15.22 | ₹15.44 | 8,285 |
| 2026-02-12 | ₹15.82 | ₹16.22 | ₹15.56 | ₹15.67 | 46,963 |
| 2026-02-11 | ₹16.01 | ₹16.55 | ₹15.66 | ₹15.76 | 37,960 |
| 2026-02-10 | ₹16.00 | ₹16.48 | ₹15.41 | ₹16.01 | 11,239 |
| 2026-02-09 | ₹15.81 | ₹16.69 | ₹15.81 | ₹16.00 | 35,876 |
| 2026-02-06 | ₹15.86 | ₹16.28 | ₹15.52 | ₹15.83 | 3,435 |
| 2026-02-05 | ₹16.26 | ₹16.74 | ₹15.65 | ₹15.85 | 6,465 |
| 2026-02-04 | ₹15.81 | ₹16.37 | ₹15.41 | ₹16.08 | 13,582 |
| 2026-02-03 | ₹15.94 | ₹16.39 | ₹15.51 | ₹15.97 | 10,405 |
| 2026-02-02 | ₹15.90 | ₹16.45 | ₹15.65 | ₹15.94 | 11,783 |
| 2026-02-01 | ₹16.00 | ₹16.49 | ₹15.10 | ₹15.64 | 16,029 |
| 2026-01-30 | ₹15.02 | ₹16.07 | ₹15.02 | ₹15.76 | 46,144 |
| 2026-01-29 | ₹15.69 | ₹15.69 | ₹15.01 | ₹15.04 | 13,784 |
| 2026-01-28 | ₹14.70 | ₹16.20 | ₹14.70 | ₹15.69 | 7,594 |
| 2026-01-27 | ₹14.85 | ₹15.50 | ₹14.59 | ₹15.29 | 38,256 |
| 2026-01-23 | ₹15.52 | ₹15.88 | ₹14.61 | ₹14.92 | 19,679 |
| 2026-01-22 | ₹15.90 | ₹15.90 | ₹15.39 | ₹15.77 | 1,011 |
| 2026-01-21 | ₹14.32 | ₹16.50 | ₹14.32 | ₹15.35 | 37,504 |
| 2026-01-20 | ₹15.99 | ₹15.99 | ₹15.01 | ₹15.08 | 13,741 |
| 2026-01-19 | ₹16.15 | ₹16.80 | ₹15.50 | ₹15.65 | 23,247 |
| 2026-01-16 | ₹16.57 | ₹17.25 | ₹16.01 | ₹16.22 | 34,356 |
| 2026-01-14 | ₹17.00 | ₹17.08 | ₹16.27 | ₹16.56 | 6,657 |
| 2026-01-13 | ₹15.63 | ₹17.99 | ₹15.21 | ₹16.90 | 87,505 |
| 2026-01-12 | ₹15.20 | ₹16.75 | ₹15.20 | ₹15.67 | 5,305 |
| 2026-01-09 | ₹16.96 | ₹16.96 | ₹16.01 | ₹16.10 | 14,634 |
| 2026-01-08 | ₹17.60 | ₹17.60 | ₹16.01 | ₹16.18 | 46,920 |
| 2026-01-07 | ₹16.01 | ₹18.70 | ₹15.98 | ₹17.69 | 47,840 |
| 2026-01-06 | ₹16.01 | ₹16.58 | ₹15.68 | ₹16.34 | 15,815 |
| 2026-01-05 | ₹16.17 | ₹16.68 | ₹15.62 | ₹16.16 | 3,362 |
| 2026-01-02 | ₹15.89 | ₹16.51 | ₹15.76 | ₹16.09 | 49,235 |
| 2026-01-01 | ₹15.78 | ₹16.09 | ₹15.33 | ₹15.93 | 23,740 |
Cinevista Share Price Performance Analysis (Sep 2025 - Sep 2026)
CINEVISTA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.30%
₹15.93 → ₹14.13
Year to Date
Price Volatility
4.86%
Low Volatility
Year to Date
Average Daily Volume
23,757
Year to Date Average
NSE Exchange
Cinevista Share Price History – Frequently Asked Questions
Common questions about CINEVISTA historical data and records. Analyse CINEVISTA institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Cinevista (CINEVISTA)?
The all-time high share price of Cinevista was ₹22.8 recorded on September 25, 2025 on the NSE exchange.
What is the all-time low share price of Cinevista (CINEVISTA)?
The all-time low share price of Cinevista was ₹12.16 recorded on March 30, 2026 on the NSE exchange.
How can I download CINEVISTA historical share price data?
You can download Cinevista historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CINEVISTA shares?
The highest trading volume day for Cinevista was 827,030 shares traded on November 27, 2025 on the NSE exchange, with share price at ₹17.8.