Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CINEVISTA, Cinevista Limited, INE039B01026, Listing: 02-May-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 24.88 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 18-Jun-2025 Bumper: 18.26; Drift%: 0.22
Industry: Entertainment Face Value: 2; VWAP21: Low52 Price: 13.21 Barrier: -; Drift%: -
Basic Industry: Media & Entertainment Total Equity: 57,436,475 Low52 Date: 12-Mar-2025 SHP: 67.43 / 0.0 / 0.0 / 32.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 20.8 / 13.21 Month: 16.68 / 13.36 Week: 19.8 / 18.2 Day: 18.84 / 18.03 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 18.25 18.84 18.03 18.30 18.37 0.27 105.11 12,072 4.46 0 0.00 0.00 6
2 10-Jul 18.20 18.90 18.10 18.25 18.26 -0.44 104.82 10,338 3.82 0 0.00 0.00 6
3 09-Jul 19.50 19.50 18.11 18.33 18.56 -1.77 105.28 21,845 8.07 0 0.00 0.00 12
4 08-Jul 19.35 19.35 18.51 18.66 18.72 -1.74 107.18 21,978 8.12 0 0.00 0.00 12
5 07-Jul 19.00 19.44 18.51 18.99 18.89 -0.52 109.07 21,693 8.01 0 0.00 0.00 12
6 04-Jul 19.22 19.65 18.45 19.09 18.95 -0.68 109.65 15,719 5.81 0 0.00 0.00 8
7 03-Jul 18.96 19.38 18.20 19.22 18.95 1.37 110.39 23,939 8.84 0 0.00 0.00 13
8 02-Jul 19.65 19.65 18.80 18.96 19.13 -0.99 108.90 21,282 7.86 0 0.00 0.00 11
9 01-Jul 18.26 19.77 18.26 19.15 18.94 1.22 109.99 40,906 15.11 0 0.00 0.00 22
10 30-Jun 18.31 19.80 18.31 18.92 19.13 -0.68 108.67 53,038 19.59 0 0.00 0.00 28
11 27-Jun 19.63 19.63 18.02 19.05 18.75 1.65 109.42 27,564 10.18 0 0.00 0.00 15
12 26-Jun 19.29 19.69 18.66 18.74 18.98 -3.50 107.64 102,559 37.89 0 0.00 0.00 55
13 25-Jun 20.65 21.00 19.29 19.42 19.78 -4.38 111.54 91,909 33.95 0 0.00 0.00 49
14 24-Jun 21.25 21.43 19.67 20.31 20.43 -1.69 116.65 60,298 22.27 0 0.00 0.00 32
15 23-Jun 21.46 21.85 20.17 20.66 20.85 -2.46 118.66 49,791 18.39 0 0.00 0.00 27
16 20-Jun 19.67 22.90 19.22 21.18 21.62 7.68 121.65 1,107,877 409.26 223,663 223,663.00 0.48 120
17 19-Jun 21.55 21.59 19.48 19.67 20.26 -10.55 112.98 738,065 272.65 237,441 237,441.00 0.48 127
18 18-Jun 23.20 24.88 21.31 21.99 23.71 3.05 126.30 4,350,856 1,607.26 836,832 836,832.00 1.98 447
19 17-Jun 18.15 21.34 18.15 21.34 21.09 19.96 122.57 1,406,360 519.53 452,893 452,893.00 0.96 242
20 16-Jun 18.75 19.07 17.57 17.79 17.86 -5.12 102.18 100,148 37.00 51,746 51,746.00 0.09 28
21 13-Jun 18.84 19.65 18.20 18.75 18.79 -2.80 107.69 108,215 39.98 46,461 46,461.00 0.09 25
22 12-Jun 21.40 21.40 18.30 19.29 19.83 -9.69 110.79 459,330 169.68 243,059 243,059.00 0.48 130
23 11-Jun 20.00 21.93 20.00 21.36 21.13 16.85 122.68 1,600,342 591.19 466,301 466,301.00 0.99 249
24 10-Jun 15.10 18.28 14.70 18.28 17.97 19.95 104.99 816,775 301.73 297,481 297,481.00 0.53 159
25 09-Jun 15.38 15.50 14.32 15.24 15.11 4.89 87.53 31,802 11.75 22,832 22,832.00 0.03 12
26 06-Jun 15.37 15.40 14.21 14.53 14.75 -3.07 83.46 50,684 18.72 32,639 32,639.00 0.05 17
27 05-Jun 15.53 15.60 14.80 14.99 15.32 -1.96 86.10 49,723 18.37 37,308 37,308.00 0.06 20
28 04-Jun 14.54 16.65 14.11 15.29 15.52 6.92 87.82 99,102 36.61 52,483 52,483.00 0.08 28
29 03-Jun 14.25 14.50 14.14 14.30 14.27 -0.56 82.13 15,935 5.89 14,953 14,953.00 0.02 8
30 02-Jun 14.70 14.87 14.15 14.38 14.49 -2.04 82.59 4,447 1.64 4,158 4,158.00 0.01 2
31 30-May 14.60 14.99 14.31 14.68 14.65 1.66 84.32 30,212 11.16 22,281 22,281.00 0.03 12
32 29-May 14.90 15.00 14.39 14.44 14.58 -1.90 82.94 24,062 8.89 18,239 18,239.00 0.03 10
33 28-May 15.49 15.49 14.62 14.72 14.83 -1.21 84.55 31,274 11.55 25,178 25,178.00 0.04 13
34 27-May 15.13 15.95 14.84 14.90 15.03 -1.52 85.58 23,599 8.72 20,031 20,031.00 0.03 11
35 26-May 15.31 15.55 15.00 15.13 15.21 -0.13 86.90 11,602 4.29 5,872 5,872.00 0.01 3
36 23-May 15.52 15.61 14.36 15.15 15.06 -1.69 87.02 13,924 5.14 9,560 9,560.00 0.01 5
37 22-May 15.54 15.97 15.10 15.41 15.50 0.00 88.51 11,626 4.29 8,465 8,465.00 0.01 5
38 21-May 15.16 15.94 15.00 15.41 15.36 1.58 88.51 3,265 1.21 1,958 1,958.00 0.00 1
39 20-May 15.73 16.19 15.08 15.17 15.37 -4.29 87.13 7,570 2.80 3,508 3,508.00 0.01 2
40 19-May 16.05 16.28 15.06 15.85 15.95 -0.75 91.04 38,494 14.22 34,242 34,242.00 0.05 18
41 16-May 15.45 16.25 15.44 15.97 15.97 3.17 91.73 9,251 3.42 7,567 7,567.00 0.01 4
42 15-May 16.42 16.42 15.30 15.48 15.70 -3.19 88.91 16,369 6.05 10,334 10,334.00 0.02 6
43 14-May 15.38 16.25 14.88 15.99 15.74 7.10 91.84 19,255 7.11 14,256 14,256.00 0.02 8
44 13-May 15.28 15.57 14.65 14.93 15.10 -1.32 85.75 13,607 5.03 10,648 10,648.00 0.02 6
45 12-May 15.21 16.68 15.01 15.13 15.43 -0.13 86.90 15,420 5.70 7,855 7,855.00 0.01 4
46 09-May 13.60 15.49 13.60 15.15 14.98 3.06 87.02 18,402 6.80 11,210 11,210.00 0.02 6
47 08-May 14.60 15.25 13.36 14.70 14.43 0.82 84.43 17,607 6.50 9,460 9,460.00 0.01 5
48 07-May 14.40 15.40 14.40 14.58 14.69 -2.08 83.74 9,873 3.65 4,415 4,415.00 0.01 2
49 06-May 15.61 16.06 14.75 14.89 15.11 -2.68 85.52 17,066 6.30 14,626 14,626.00 0.02 8
50 05-May 14.91 15.34 14.91 15.30 15.26 2.14 87.88 2,706 1.00 2,278 2,278.00 0.00 1
51 02-May 15.36 15.50 14.93 14.98 15.16 -2.54 86.04 4,045 1.49 2,475 2,475.00 0.00 1
52 30-Apr 15.48 15.59 14.73 15.37 15.31 -0.65 88.28 16,852 6.23 13,504 13,504.00 0.02 7
53 29-Apr 16.08 16.25 15.31 15.47 15.58 0.00 88.85 15,251 5.63 10,867 10,867.00 0.02 6
54 28-Apr 15.30 16.10 15.30 15.47 15.54 0.00 88.85 11,944 4.41 7,240 7,240.00 0.01 4
55 25-Apr 15.81 15.81 15.20 15.47 15.40 -3.07 88.85 10,563 3.90 6,932 6,932.00 0.01 4
56 24-Apr 15.64 16.49 15.64 15.96 15.91 0.63 91.67 10,184 3.76 6,778 6,778.00 0.01 4
57 23-Apr 15.83 16.20 15.81 15.86 15.96 -0.44 91.09 8,194 3.03 7,110 7,110.00 0.01 4
58 22-Apr 15.58 16.74 15.52 15.93 16.10 2.25 91.50 26,381 9.75 15,054 15,054.00 0.02 8
59 21-Apr 16.00 16.08 15.13 15.58 15.61 -1.64 89.49 28,720 10.61 18,360 18,360.00 0.03 10
60 17-Apr 16.16 16.36 15.00 15.84 15.79 -1.98 90.98 39,062 14.43 19,491 19,491.00 0.03 10
61 16-Apr 15.70 17.49 15.21 16.16 16.28 6.18 92.82 101,769 37.59 45,420 45,420.00 0.07 24
62 15-Apr 15.75 15.75 15.06 15.22 15.44 -1.68 87.42 15,155 5.60 9,399 9,399.00 0.01 5
63 11-Apr 16.00 16.00 15.40 15.48 15.61 1.38 88.91 9,358 3.46 7,023 7,023.00 0.01 4
64 09-Apr 15.44 16.90 14.15 15.27 15.28 5.24 87.71 47,477 17.54 21,937 21,937.00 0.03 12
65 08-Apr 14.45 14.98 14.21 14.51 14.61 2.62 83.34 36,855 13.61 14,821 14,821.00 0.02 8
66 07-Apr 13.25 14.70 13.25 14.14 14.02 -4.33 81.22 6,516 2.41 3,549 3,549.00 0.00 2
67 04-Apr 15.40 15.40 14.71 14.78 14.85 -1.34 84.89 42,146 15.57 28,830 28,830.00 0.04 15

Similar Stocks: TIPSMUSIC    BALAJITELE    CINEVISTA    CREATIVEYE    ENIL    NEXTMEDIA    PFOCUS    RADAAN    RADIOCITY    SHEMAROO    SILLYMONKS    NETWORK18    SAREGAMA    BASILIC    DIGIKORE    IDENTICAL    INSPIRE    MAXPOSURE    PHANTOMFX    RADIOWALLA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com