Cindrella Hotels Limited (BOM:526373)
India · Delayed Price · Currency is INR 48.38
+2.24 (4.85%)
At close: Oct 5, 2026
Cindrella Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 48.44 | 48.44 | 45.70 | 48.38 | 48.38 | 4.85% | 17 |
| Oct 1, 2026 | 46.00 | 46.20 | 45.98 | 46.14 | 46.14 | 4.86% | 93 |
| Sep 30, 2026 | 44.00 | 44.00 | 43.73 | 44.00 | 44.00 | -4.14% | 159 |
| Sep 29, 2026 | 43.78 | 45.96 | 43.78 | 45.90 | 45.90 | 4.84% | 333 |
| Sep 28, 2026 | 45.55 | 45.55 | 43.28 | 43.78 | 43.78 | -3.89% | 164 |
| Sep 25, 2026 | 47.30 | 48.00 | 44.94 | 45.55 | 45.55 | -3.70% | 109 |
| Sep 24, 2026 | 46.30 | 47.30 | 45.40 | 47.30 | 47.30 | 1.94% | 53 |
| Sep 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.11% | 6 |
| Sep 22, 2026 | 45.60 | 46.50 | 45.60 | 46.45 | 46.45 | 3.22% | 33 |
| Sep 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.81% | 7 |
| Sep 18, 2026 | 43.20 | 45.00 | 42.52 | 44.64 | 44.64 | -0.02% | 429 |
| Sep 17, 2026 | 45.65 | 45.65 | 44.65 | 44.65 | 44.65 | -5.00% | 736 |
| Sep 16, 2026 | 47.30 | 47.30 | 46.08 | 47.00 | 47.00 | -3.09% | 96 |
| Sep 15, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | 12 |
| Sep 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 15 |
| Sep 8, 2026 | 50.00 | 50.00 | 49.25 | 49.50 | 49.50 | -4.44% | 181 |
| Sep 4, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 1 |
| Sep 3, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | -0.19% | 21 |
| Aug 31, 2026 | 52.00 | 52.26 | 50.20 | 51.90 | 51.90 | 1.86% | 170 |
| Aug 28, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 1 |
| Aug 25, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 1 |
| Aug 24, 2026 | 50.80 | 51.00 | 49.50 | 50.95 | 50.95 | -0.10% | 42 |
| Aug 20, 2026 | 49.32 | 51.30 | 49.32 | 51.00 | 51.00 | -1.73% | 283 |
| Aug 19, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -5.00% | 45 |
| Aug 18, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -4.99% | 200 |
| Aug 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.74% | 100 |
| Aug 14, 2026 | 53.00 | 54.90 | 53.00 | 54.90 | 54.90 | 4.99% | 400 |
| Aug 13, 2026 | 49.80 | 52.29 | 49.80 | 52.29 | 52.29 | 5.00% | 122 |
| Aug 12, 2026 | 52.00 | 52.00 | 49.80 | 49.80 | 49.80 | -4.23% | 3 |
| Aug 11, 2026 | 56.51 | 56.52 | 51.20 | 52.00 | 52.00 | -3.42% | 143 |
| Aug 6, 2026 | 52.00 | 53.84 | 52.00 | 53.84 | 53.84 | - | 39 |
| Aug 5, 2026 | 52.26 | 54.87 | 49.65 | 53.84 | 53.84 | 3.02% | 506 |
| Aug 3, 2026 | 54.99 | 54.99 | 52.26 | 52.26 | 52.26 | -4.96% | 57 |
| Jul 27, 2026 | 54.90 | 55.00 | 50.00 | 54.99 | 54.99 | 4.74% | 546 |
| Jul 23, 2026 | 52.11 | 52.60 | 52.11 | 52.50 | 52.50 | -4.28% | 17 |
| Jul 21, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.27% | 6 |
| Jul 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.19% | 1 |
| Jul 16, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.63% | 5 |
| Jul 15, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | 89 |
| Jul 14, 2026 | 55.10 | 55.10 | 50.75 | 50.94 | 50.94 | -3.12% | 112 |
| Jul 9, 2026 | 53.17 | 55.80 | 50.52 | 52.58 | 52.58 | -1.11% | 783 |
| Jul 8, 2026 | 50.00 | 53.17 | 50.00 | 53.17 | 53.17 | 5.00% | 28 |
| Jul 7, 2026 | 51.00 | 51.00 | 50.64 | 50.64 | 50.64 | -4.99% | 24 |
| Jul 6, 2026 | 53.57 | 53.57 | 53.00 | 53.30 | 53.30 | 4.47% | 627 |
| Jul 1, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | 703 |
| Jun 29, 2026 | 52.32 | 52.32 | 51.00 | 51.02 | 51.02 | -2.00% | 1,533 |
| Jun 25, 2026 | 49.50 | 52.08 | 48.20 | 52.06 | 52.06 | 4.96% | 618 |
| Jun 23, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 1.22% | 20 |
| Jun 22, 2026 | 49.30 | 49.30 | 49.00 | 49.00 | 49.00 | 0.78% | 402 |
| Jun 19, 2026 | 46.35 | 48.62 | 46.31 | 48.62 | 48.62 | 4.99% | 471 |