Cindrella Hotels Limited (BOM:526373)
India · Delayed Price · Currency is INR 45.00
+2.00 (4.65%)
At close: Oct 27, 2026
Cindrella Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 42.99 | 45.00 | 42.99 | 45.00 | 45.00 | 4.65% | 202 |
| Oct 22, 2026 | 42.99 | 43.00 | 42.99 | 43.00 | 43.00 | 4.88% | 10 |
| Oct 21, 2026 | 41.52 | 41.52 | 41.00 | 41.00 | 41.00 | -4.65% | 175 |
| Oct 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.49% | 10 |
| Oct 14, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 3.49% | 51 |
| Oct 13, 2026 | 42.64 | 43.59 | 42.40 | 43.50 | 43.50 | 4.07% | 123 |
| Oct 12, 2026 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | -4.30% | 72 |
| Oct 9, 2026 | 48.25 | 48.25 | 43.68 | 43.68 | 43.68 | -4.98% | 32 |
| Oct 8, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.98% | 11 |
| Oct 6, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -2.07% | 20 |
| 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 |