Cindrella Hotels Limited (BOM:526373)
India · Delayed Price · Currency is INR 54.50
-1.63 (-2.90%)
At close: Jan 22, 2026
Cindrella Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 56.70 | 56.70 | 54.50 | 54.50 | 54.50 | -2.90% | 32 |
| Jan 21, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - | 1 |
| Jan 20, 2026 | 55.65 | 57.89 | 55.58 | 56.13 | 56.13 | -4.05% | 128 |
| Jan 19, 2026 | 60.08 | 60.08 | 58.50 | 58.50 | 58.50 | 2.24% | 69 |
| Jan 16, 2026 | 58.80 | 58.80 | 57.00 | 57.22 | 57.22 | -3.02% | 12 |
| Jan 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.51% | 10 |
| Jan 12, 2026 | 56.40 | 59.30 | 56.40 | 59.30 | 59.30 | - | 61 |
| Jan 9, 2026 | 56.60 | 59.60 | 56.55 | 59.30 | 59.30 | 0.20% | 59 |
| Jan 8, 2026 | 58.70 | 59.80 | 56.30 | 59.18 | 59.18 | 0.82% | 125 |
| Jan 7, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.45% | 3 |
| Jan 6, 2026 | 56.34 | 60.00 | 56.00 | 56.20 | 56.20 | -2.28% | 154 |
| Jan 5, 2026 | 57.51 | 57.52 | 57.51 | 57.51 | 57.51 | -4.78% | 375 |
| Jan 2, 2026 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | 0.57% | 2 |
| Dec 31, 2025 | 59.05 | 61.79 | 58.92 | 60.06 | 60.06 | -3.13% | 72 |
| Dec 30, 2025 | 58.35 | 62.00 | 58.33 | 62.00 | 62.00 | 3.32% | 24 |
| Dec 26, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -2.34% | 1 |
| Dec 24, 2025 | 59.95 | 62.89 | 59.95 | 61.45 | 61.45 | -2.61% | 56 |
| Dec 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 4.87% | 1 |
| Dec 19, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 4.99% | 1 |
| Dec 18, 2025 | 61.00 | 61.00 | 57.31 | 57.31 | 57.31 | -3.76% | 2 |
| Dec 12, 2025 | 59.10 | 62.00 | 59.10 | 59.55 | 59.55 | -4.23% | 251 |
| Dec 10, 2025 | 62.19 | 62.19 | 62.12 | 62.18 | 62.18 | -4.89% | 23 |
| Dec 5, 2025 | 62.50 | 65.38 | 62.50 | 65.38 | 65.38 | -0.05% | 126 |
| Dec 4, 2025 | 65.41 | 65.41 | 65.40 | 65.41 | 65.41 | 4.98% | 3 |
| Dec 3, 2025 | 62.35 | 62.35 | 62.31 | 62.31 | 62.31 | - | 47 |
| Dec 1, 2025 | 64.70 | 65.70 | 62.10 | 62.31 | 62.31 | -3.69% | 91 |
| Nov 28, 2025 | 64.88 | 66.00 | 62.11 | 64.70 | 64.70 | -0.28% | 4 |
| Nov 27, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - | 31 |
| Nov 26, 2025 | 62.00 | 64.88 | 62.00 | 64.88 | 64.88 | 4.22% | 102 |
| Nov 25, 2025 | 62.50 | 62.50 | 62.00 | 62.25 | 62.25 | -4.04% | 100 |
| Nov 24, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - | 1 |
| Nov 19, 2025 | 62.90 | 64.96 | 62.90 | 64.87 | 64.87 | 2.50% | 85 |
| Nov 17, 2025 | 61.25 | 63.29 | 61.25 | 63.29 | 63.29 | -0.95% | 228 |
| Nov 14, 2025 | 62.90 | 63.90 | 62.00 | 63.90 | 63.90 | 1.59% | 60 |
| Nov 13, 2025 | 61.50 | 62.90 | 60.50 | 62.90 | 62.90 | -0.94% | 270 |
| Nov 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | 100 |
| Nov 11, 2025 | 64.00 | 64.00 | 62.01 | 62.50 | 62.50 | -3.58% | 259 |
| Nov 10, 2025 | 64.81 | 64.82 | 64.81 | 64.82 | 64.82 | -4.98% | 290 |
| Nov 7, 2025 | 63.00 | 68.49 | 63.00 | 68.22 | 68.22 | 3.52% | 73 |
| Nov 6, 2025 | 68.25 | 68.25 | 62.75 | 65.90 | 65.90 | 1.38% | 389 |
| Nov 4, 2025 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 0.62% | 22 |
| Nov 3, 2025 | 62.80 | 64.72 | 62.80 | 64.60 | 64.60 | 4.80% | 242 |
| Oct 31, 2025 | 61.50 | 62.80 | 60.45 | 61.64 | 61.64 | 0.23% | 157 |
| Oct 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.83% | 454 |
| Oct 29, 2025 | 60.50 | 63.29 | 60.50 | 63.29 | 63.29 | 2.25% | 15 |
| Oct 28, 2025 | 62.35 | 63.69 | 61.87 | 61.90 | 61.90 | -4.86% | 250 |
| Oct 27, 2025 | 65.30 | 67.96 | 62.11 | 65.06 | 65.06 | -0.37% | 215 |
| Oct 24, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 2.00% | 33 |
| Oct 23, 2025 | 62.50 | 64.80 | 62.50 | 64.02 | 64.02 | 3.26% | 305 |
| Oct 20, 2025 | 61.90 | 62.00 | 61.90 | 62.00 | 62.00 | 2.56% | 75 |