Cindrella Hotels Limited (BOM:526373)
India · Delayed Price · Currency is INR 50.95
0.00 (0.00%)
At close: Aug 25, 2026
Cindrella Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |