Cindrella Hotels Limited (BOM:526373)
India
· Delayed Price · Currency is INR 54.70
-2.84 (-4.94%)
At close: Apr 28, 2026
Cindrella Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 56.77 | 56.77 | 53.25 | 55.90 | 55.90 | 2.76% | 12 |
| Feb 2, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 1 |
| Feb 1, 2026 | 52.70 | 54.40 | 52.31 | 54.40 | 54.40 | - | 14 |
| Jan 30, 2026 | 53.03 | 54.40 | 53.03 | 54.40 | 54.40 | 2.58% | 10 |
| Jan 29, 2026 | 53.30 | 53.30 | 53.03 | 53.03 | 53.03 | - | 70 |
| Jan 28, 2026 | 53.02 | 55.29 | 53.00 | 53.03 | 53.03 | -0.67% | 405 |
| Jan 27, 2026 | 53.60 | 55.80 | 53.00 | 53.39 | 53.39 | -2.04% | 16 |
| Jan 22, 2026 | 56.70 | 56.70 | 54.50 | 54.50 | 54.50 | -2.90% | 32 |
| Jan 21, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - | 1 |
| Jan 20, 2026 | 55.65 | 57.89 | 55.58 | 56.13 | 56.13 | -4.05% | 128 |
| Jan 19, 2026 | 60.08 | 60.08 | 58.50 | 58.50 | 58.50 | 2.24% | 69 |
| Jan 16, 2026 | 58.80 | 58.80 | 57.00 | 57.22 | 57.22 | -3.02% | 12 |
| Jan 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.51% | 10 |
| Jan 12, 2026 | 56.40 | 59.30 | 56.40 | 59.30 | 59.30 | - | 61 |
| Jan 9, 2026 | 56.60 | 59.60 | 56.55 | 59.30 | 59.30 | 0.20% | 59 |
| Jan 8, 2026 | 58.70 | 59.80 | 56.30 | 59.18 | 59.18 | 0.82% | 125 |
| Jan 7, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.45% | 3 |
| Jan 6, 2026 | 56.34 | 60.00 | 56.00 | 56.20 | 56.20 | -2.28% | 154 |
| Jan 5, 2026 | 57.51 | 57.52 | 57.51 | 57.51 | 57.51 | -4.78% | 375 |
| Jan 2, 2026 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | 0.57% | 2 |
| Dec 31, 2025 | 59.05 | 61.79 | 58.92 | 60.06 | 60.06 | -3.13% | 72 |
| Dec 30, 2025 | 58.35 | 62.00 | 58.33 | 62.00 | 62.00 | 3.32% | 24 |
| Dec 26, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -2.34% | 1 |
| Dec 24, 2025 | 59.95 | 62.89 | 59.95 | 61.45 | 61.45 | -2.61% | 56 |
| Dec 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 4.87% | 1 |
| Dec 19, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 4.99% | 1 |
| Dec 18, 2025 | 61.00 | 61.00 | 57.31 | 57.31 | 57.31 | -3.76% | 2 |
| Dec 12, 2025 | 59.10 | 62.00 | 59.10 | 59.55 | 59.55 | -4.23% | 251 |
| Dec 10, 2025 | 62.19 | 62.19 | 62.12 | 62.18 | 62.18 | -4.89% | 23 |
| Dec 5, 2025 | 62.50 | 65.38 | 62.50 | 65.38 | 65.38 | -0.05% | 126 |
| Dec 4, 2025 | 65.41 | 65.41 | 65.40 | 65.41 | 65.41 | 4.98% | 3 |
| Dec 3, 2025 | 62.35 | 62.35 | 62.31 | 62.31 | 62.31 | - | 47 |
| Dec 1, 2025 | 64.70 | 65.70 | 62.10 | 62.31 | 62.31 | -3.69% | 91 |
| Nov 28, 2025 | 64.88 | 66.00 | 62.11 | 64.70 | 64.70 | -0.28% | 4 |
| Nov 27, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - | 31 |
| Nov 26, 2025 | 62.00 | 64.88 | 62.00 | 64.88 | 64.88 | 4.22% | 102 |
| Nov 25, 2025 | 62.50 | 62.50 | 62.00 | 62.25 | 62.25 | -4.04% | 100 |
| Nov 24, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - | 1 |
| Nov 19, 2025 | 62.90 | 64.96 | 62.90 | 64.87 | 64.87 | 2.50% | 85 |
| Nov 17, 2025 | 61.25 | 63.29 | 61.25 | 63.29 | 63.29 | -0.95% | 228 |
| Nov 14, 2025 | 62.90 | 63.90 | 62.00 | 63.90 | 63.90 | 1.59% | 60 |
| Nov 13, 2025 | 61.50 | 62.90 | 60.50 | 62.90 | 62.90 | -0.94% | 270 |
| Nov 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | 100 |
| Nov 11, 2025 | 64.00 | 64.00 | 62.01 | 62.50 | 62.50 | -3.58% | 259 |
| Nov 10, 2025 | 64.81 | 64.82 | 64.81 | 64.82 | 64.82 | -4.98% | 290 |
| Nov 7, 2025 | 63.00 | 68.49 | 63.00 | 68.22 | 68.22 | 3.52% | 73 |
| Nov 6, 2025 | 68.25 | 68.25 | 62.75 | 65.90 | 65.90 | 1.38% | 389 |
| Nov 4, 2025 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 0.62% | 22 |
| Nov 3, 2025 | 62.80 | 64.72 | 62.80 | 64.60 | 64.60 | 4.80% | 242 |
| Oct 31, 2025 | 61.50 | 62.80 | 60.45 | 61.64 | 61.64 | 0.23% | 157 |
| Oct 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.83% | 454 |
| Oct 29, 2025 | 60.50 | 63.29 | 60.50 | 63.29 | 63.29 | 2.25% | 15 |