Price Data Selection & Download
Cindrella Hotels Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2529 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see CINDHO share price.
Share Price All Time High
₹82.90
September 08, 2023
BSE Exchange
Share Price All Time Low
₹10.02
October 28, 2020
BSE Exchange
Highest Volume Trading Day
30,334
July 19, 2024 • ₹64.38
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CINDHO daily open, high, low, close and volume (OHLCV) on BSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹49.30 | ₹49.30 | ₹49.30 | ₹49.30 | 15 |
| 2026-05-26 | ₹50.59 | ₹50.59 | ₹47.15 | ₹48.90 | 197 |
| 2026-05-25 | ₹53.80 | ₹53.80 | ₹49.59 | ₹49.60 | 152 |
| 2026-05-22 | ₹52.20 | ₹52.20 | ₹52.20 | ₹52.20 | 7 |
| 2026-05-20 | ₹47.33 | ₹49.99 | ₹46.65 | ₹49.72 | 4,651 |
| 2026-05-19 | ₹48.30 | ₹49.10 | ₹48.30 | ₹49.10 | 14 |
| 2026-05-18 | ₹49.30 | ₹49.30 | ₹49.10 | ₹49.10 | 43 |
| 2026-05-15 | ₹53.26 | ₹53.26 | ₹50.65 | ₹51.57 | 84 |
| 2026-05-13 | ₹51.20 | ₹53.00 | ₹51.00 | ₹53.00 | 55 |
| 2026-05-12 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 10 |
| 2026-05-08 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 1 |
| 2026-05-07 | ₹51.20 | ₹51.20 | ₹51.00 | ₹51.00 | 1,080 |
| 2026-05-06 | ₹53.90 | ₹54.79 | ₹50.65 | ₹50.65 | 102 |
| 2026-05-05 | ₹53.00 | ₹53.00 | ₹50.65 | ₹52.35 | 202 |
| 2026-05-04 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 4 |
| 2026-04-29 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 133 |
| 2026-04-28 | ₹54.70 | ₹54.70 | ₹54.67 | ₹54.70 | 340 |
| 2026-04-27 | ₹60.34 | ₹60.34 | ₹57.35 | ₹57.54 | 14 |
| 2026-04-24 | ₹58.30 | ₹62.76 | ₹58.30 | ₹60.34 | 13 |
| 2026-04-21 | ₹56.00 | ₹59.80 | ₹55.85 | ₹59.80 | 111 |
| 2026-04-20 | ₹61.45 | ₹61.45 | ₹56.35 | ₹58.75 | 61 |
| 2026-04-17 | ₹56.00 | ₹59.31 | ₹55.00 | ₹59.31 | 262 |
| 2026-04-16 | ₹57.00 | ₹57.00 | ₹56.50 | ₹56.50 | 290 |
| 2026-04-15 | ₹56.99 | ₹59.06 | ₹56.50 | ₹57.05 | 240 |
| 2026-04-13 | ₹56.50 | ₹57.00 | ₹55.01 | ₹56.99 | 452 |
| 2026-04-10 | ₹55.00 | ₹55.00 | ₹55.00 | ₹55.00 | 75 |
| 2026-04-09 | ₹56.00 | ₹56.35 | ₹55.00 | ₹55.00 | 268 |
| 2026-04-08 | ₹51.12 | ₹53.67 | ₹51.12 | ₹53.67 | 81 |
| 2026-04-07 | ₹49.80 | ₹51.13 | ₹49.80 | ₹51.12 | 113 |
| 2026-04-06 | ₹48.00 | ₹48.70 | ₹48.00 | ₹48.70 | 165 |
| 2026-04-02 | ₹46.80 | ₹48.00 | ₹46.80 | ₹48.00 | 45 |
| 2026-04-01 | ₹48.95 | ₹48.95 | ₹47.99 | ₹48.00 | 23 |
| 2026-03-30 | ₹46.70 | ₹46.70 | ₹46.70 | ₹46.70 | 10 |
| 2026-03-27 | ₹47.50 | ₹50.86 | ₹46.70 | ₹46.70 | 1,131 |
| 2026-03-25 | ₹51.69 | ₹51.69 | ₹49.00 | ₹49.05 | 107 |
| 2026-03-24 | ₹46.99 | ₹51.88 | ₹46.99 | ₹49.78 | 496 |
| 2026-03-23 | ₹50.00 | ₹50.00 | ₹49.46 | ₹49.46 | 20 |
| 2026-03-20 | ₹52.06 | ₹52.06 | ₹52.06 | ₹52.06 | 4 |
| 2026-03-18 | ₹52.71 | ₹54.79 | ₹52.71 | ₹54.79 | 146 |
| 2026-03-13 | ₹51.30 | ₹55.48 | ₹51.20 | ₹55.48 | 144 |
| 2026-03-12 | ₹55.89 | ₹55.89 | ₹53.70 | ₹53.70 | 5 |
| 2026-03-10 | ₹51.65 | ₹53.96 | ₹51.58 | ₹53.95 | 329 |
| 2026-03-09 | ₹54.30 | ₹54.30 | ₹54.29 | ₹54.29 | 2 |
| 2026-03-05 | ₹54.80 | ₹54.80 | ₹52.20 | ₹54.79 | 33 |
| 2026-03-04 | ₹55.00 | ₹55.00 | ₹54.80 | ₹54.80 | 62 |
| 2026-03-02 | ₹52.80 | ₹52.80 | ₹52.80 | ₹52.80 | 1 |
| 2026-02-27 | ₹52.90 | ₹52.90 | ₹52.90 | ₹52.90 | 1 |
| 2026-02-26 | ₹52.00 | ₹52.00 | ₹52.00 | ₹52.00 | 2 |
| 2026-02-24 | ₹52.00 | ₹52.00 | ₹51.46 | ₹52.00 | 17 |
| 2026-02-23 | ₹52.00 | ₹52.47 | ₹49.30 | ₹50.21 | 6 |
| 2026-02-20 | ₹51.40 | ₹52.70 | ₹50.65 | ₹50.70 | 4,059 |
| 2026-02-19 | ₹53.95 | ₹53.95 | ₹51.31 | ₹52.75 | 6,008 |
| 2026-02-18 | ₹55.64 | ₹55.64 | ₹52.30 | ₹52.69 | 6,280 |
| 2026-02-17 | ₹55.79 | ₹55.79 | ₹52.60 | ₹54.30 | 118 |
| 2026-02-16 | ₹55.90 | ₹55.90 | ₹53.02 | ₹53.50 | 6 |
| 2026-02-13 | ₹55.75 | ₹55.75 | ₹55.75 | ₹55.75 | 1 |
| 2026-02-12 | ₹55.75 | ₹55.75 | ₹55.75 | ₹55.75 | 1 |
| 2026-02-09 | ₹55.00 | ₹55.00 | ₹55.00 | ₹55.00 | 1 |
| 2026-02-06 | ₹53.18 | ₹54.80 | ₹53.18 | ₹54.80 | 22 |
| 2026-02-04 | ₹53.30 | ₹55.85 | ₹53.11 | ₹53.18 | 171 |
| 2026-02-03 | ₹56.77 | ₹56.77 | ₹53.25 | ₹55.90 | 12 |
| 2026-02-02 | ₹54.40 | ₹54.40 | ₹54.40 | ₹54.40 | 1 |
| 2026-02-01 | ₹52.70 | ₹54.40 | ₹52.31 | ₹54.40 | 14 |
| 2026-01-30 | ₹53.03 | ₹54.40 | ₹53.03 | ₹54.40 | 10 |
| 2026-01-29 | ₹53.30 | ₹53.30 | ₹53.03 | ₹53.03 | 70 |
| 2026-01-28 | ₹53.02 | ₹55.29 | ₹53.00 | ₹53.03 | 405 |
| 2026-01-27 | ₹53.60 | ₹55.80 | ₹53.00 | ₹53.39 | 16 |
| 2026-01-22 | ₹56.70 | ₹56.70 | ₹54.50 | ₹54.50 | 32 |
| 2026-01-21 | ₹56.13 | ₹56.13 | ₹56.13 | ₹56.13 | 1 |
| 2026-01-20 | ₹55.65 | ₹57.89 | ₹55.58 | ₹56.13 | 128 |
| 2026-01-19 | ₹60.08 | ₹60.08 | ₹58.50 | ₹58.50 | 69 |
| 2026-01-16 | ₹58.80 | ₹58.80 | ₹57.00 | ₹57.22 | 12 |
| 2026-01-13 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 10 |
| 2026-01-12 | ₹56.40 | ₹59.30 | ₹56.40 | ₹59.30 | 61 |
| 2026-01-09 | ₹56.60 | ₹59.60 | ₹56.55 | ₹59.30 | 59 |
| 2026-01-08 | ₹58.70 | ₹59.80 | ₹56.30 | ₹59.18 | 125 |
| 2026-01-07 | ₹58.70 | ₹58.70 | ₹58.70 | ₹58.70 | 3 |
| 2026-01-06 | ₹56.34 | ₹60.00 | ₹56.00 | ₹56.20 | 154 |
| 2026-01-05 | ₹57.51 | ₹57.52 | ₹57.51 | ₹57.51 | 375 |
| 2026-01-02 | ₹60.80 | ₹60.80 | ₹60.40 | ₹60.40 | 2 |
Cindrella Hotels Share Price Performance Analysis (Jan 2008 - May 2026)
CINDHO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.38%
₹60.40 → ₹49.30
Year to Date
Price Volatility
6.24%
Low Volatility
Year to Date
Average Daily Volume
376
Year to Date Average
BSE Exchange
Cindrella Hotels Share Price History – Frequently Asked Questions
Common questions about CINDHO historical data and records. Explore CINDHO intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Cindrella Hotels (CINDHO)?
The all-time high share price of Cindrella Hotels was ₹82.9 recorded on September 08, 2023 on the BSE exchange.
What is the all-time low share price of Cindrella Hotels (CINDHO)?
The all-time low share price of Cindrella Hotels was ₹10.02 recorded on October 28, 2020 on the BSE exchange.
How can I download CINDHO historical share price data?
You can download Cindrella Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CINDHO shares?
The highest trading volume day for Cindrella Hotels was 30,334 shares traded on July 19, 2024 on the BSE exchange, with share price at ₹64.38.