Cindrella Hotels Limited (BOM:526373)
India · Delayed Price · Currency is INR 53.00
+2.00 (3.92%)
At close: May 8, 2026
Cindrella Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 51.69 | 51.69 | 49.00 | 49.05 | 49.05 | -1.47% | 107 |
| Mar 24, 2026 | 46.99 | 51.88 | 46.99 | 49.78 | 49.78 | 0.65% | 496 |
| Mar 23, 2026 | 50.00 | 50.00 | 49.46 | 49.46 | 49.46 | -4.99% | 20 |
| Mar 20, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -4.98% | 4 |
| Mar 18, 2026 | 52.71 | 54.79 | 52.71 | 54.79 | 54.79 | -1.24% | 146 |
| Mar 13, 2026 | 51.30 | 55.48 | 51.20 | 55.48 | 55.48 | 3.31% | 144 |
| Mar 12, 2026 | 55.89 | 55.89 | 53.70 | 53.70 | 53.70 | -0.46% | 5 |
| Mar 10, 2026 | 51.65 | 53.96 | 51.58 | 53.95 | 53.95 | -0.63% | 329 |
| Mar 9, 2026 | 54.30 | 54.30 | 54.29 | 54.29 | 54.29 | -0.91% | 2 |
| Mar 5, 2026 | 54.80 | 54.80 | 52.20 | 54.79 | 54.79 | -0.02% | 33 |
| Mar 4, 2026 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | 3.79% | 62 |
| Mar 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.19% | 1 |
| Feb 27, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.73% | 1 |
| Feb 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2 |
| Feb 24, 2026 | 52.00 | 52.00 | 51.46 | 52.00 | 52.00 | 3.57% | 17 |
| Feb 23, 2026 | 52.00 | 52.47 | 49.30 | 50.21 | 50.21 | -0.97% | 6 |
| Feb 20, 2026 | 51.40 | 52.70 | 50.65 | 50.70 | 50.70 | -3.89% | 4,059 |
| Feb 19, 2026 | 53.95 | 53.95 | 51.31 | 52.75 | 52.75 | 0.11% | 6,008 |
| Feb 18, 2026 | 55.64 | 55.64 | 52.30 | 52.69 | 52.69 | -2.97% | 6,280 |
| Feb 17, 2026 | 55.79 | 55.79 | 52.60 | 54.30 | 54.30 | 1.50% | 118 |
| Feb 16, 2026 | 55.90 | 55.90 | 53.02 | 53.50 | 53.50 | -4.04% | 6 |
| Feb 13, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 1 |
| Feb 12, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.36% | 1 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.36% | 1 |
| Feb 6, 2026 | 53.18 | 54.80 | 53.18 | 54.80 | 54.80 | 3.05% | 22 |
| Feb 4, 2026 | 53.30 | 55.85 | 53.11 | 53.18 | 53.18 | -4.87% | 171 |