Cindrella Hotels Limited (BOM:526373)
India · Delayed Price · Currency is INR 49.00
+0.38 (0.78%)
At close: Jun 22, 2026
Cindrella Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 49.30 | 49.30 | 46.31 | 46.31 | 46.31 | -3.52% | 7 |
| Jun 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.92% | 25 |
| Jun 16, 2026 | 46.94 | 46.94 | 45.75 | 45.75 | 45.75 | -2.54% | 202 |
| Jun 15, 2026 | 51.82 | 51.82 | 46.90 | 46.94 | 46.94 | -4.90% | 1,272 |
| Jun 12, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.48% | 3 |
| Jun 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.42% | 22 |
| Jun 8, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -4.94% | 1 |
| Jun 5, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - | 30 |
| Jun 4, 2026 | 49.45 | 50.00 | 49.40 | 49.97 | 49.97 | -3.90% | 239 |
| Jun 3, 2026 | 47.26 | 52.00 | 47.26 | 52.00 | 52.00 | 4.67% | 6 |
| Jun 2, 2026 | 53.34 | 53.34 | 49.68 | 49.68 | 49.68 | -4.99% | 72 |
| Jun 1, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 5.00% | 13 |
| May 29, 2026 | 49.30 | 49.80 | 49.30 | 49.80 | 49.80 | 1.01% | 54 |
| May 27, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.82% | 15 |
| May 26, 2026 | 50.59 | 50.59 | 47.15 | 48.90 | 48.90 | -1.41% | 197 |
| May 25, 2026 | 53.80 | 53.80 | 49.59 | 49.60 | 49.60 | -4.98% | 152 |
| May 22, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 4.99% | 7 |
| May 20, 2026 | 47.33 | 49.99 | 46.65 | 49.72 | 49.72 | 1.26% | 4,651 |
| May 19, 2026 | 48.30 | 49.10 | 48.30 | 49.10 | 49.10 | - | 14 |
| May 18, 2026 | 49.30 | 49.30 | 49.10 | 49.10 | 49.10 | -4.79% | 43 |
| May 15, 2026 | 53.26 | 53.26 | 50.65 | 51.57 | 51.57 | -2.70% | 84 |
| May 13, 2026 | 51.20 | 53.00 | 51.00 | 53.00 | 53.00 | - | 55 |
| May 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| May 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | 1 |
| May 7, 2026 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | 0.69% | 1,080 |
| May 6, 2026 | 53.90 | 54.79 | 50.65 | 50.65 | 50.65 | -3.25% | 102 |
| May 5, 2026 | 53.00 | 53.00 | 50.65 | 52.35 | 52.35 | -1.23% | 202 |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 4 |
| Apr 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.11% | 133 |
| Apr 28, 2026 | 54.70 | 54.70 | 54.67 | 54.70 | 54.70 | -4.94% | 340 |
| Apr 27, 2026 | 60.34 | 60.34 | 57.35 | 57.54 | 57.54 | -4.64% | 14 |
| Apr 24, 2026 | 58.30 | 62.76 | 58.30 | 60.34 | 60.34 | 0.90% | 13 |
| Apr 21, 2026 | 56.00 | 59.80 | 55.85 | 59.80 | 59.80 | 1.79% | 111 |
| Apr 20, 2026 | 61.45 | 61.45 | 56.35 | 58.75 | 58.75 | -0.94% | 61 |
| Apr 17, 2026 | 56.00 | 59.31 | 55.00 | 59.31 | 59.31 | 4.97% | 262 |
| Apr 16, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.96% | 290 |
| Apr 15, 2026 | 56.99 | 59.06 | 56.50 | 57.05 | 57.05 | 0.11% | 240 |
| Apr 13, 2026 | 56.50 | 57.00 | 55.01 | 56.99 | 56.99 | 3.62% | 452 |
| Apr 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 75 |
| Apr 9, 2026 | 56.00 | 56.35 | 55.00 | 55.00 | 55.00 | 2.48% | 268 |
| Apr 8, 2026 | 51.12 | 53.67 | 51.12 | 53.67 | 53.67 | 4.99% | 81 |
| Apr 7, 2026 | 49.80 | 51.13 | 49.80 | 51.12 | 51.12 | 4.97% | 113 |
| Apr 6, 2026 | 48.00 | 48.70 | 48.00 | 48.70 | 48.70 | 1.46% | 165 |
| Apr 2, 2026 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | - | 45 |
| Apr 1, 2026 | 48.95 | 48.95 | 47.99 | 48.00 | 48.00 | 2.78% | 23 |
| Mar 30, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 10 |
| Mar 27, 2026 | 47.50 | 50.86 | 46.70 | 46.70 | 46.70 | -4.79% | 1,131 |