Cindrella Hotels Ltd (CINH)

CINH
🏛️ 인도 →
64.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 66.00 66.00 60.03 65.39 0.0M
2023-12-28 63.70 63.70 62.50 63.18 0.0M
2023-12-27 66.00 66.00 63.10 65.00 0.0M
2023-12-26 65.40 66.00 65.40 65.46 0.0M
2023-12-22 64.40 65.50 64.40 65.20 0.0M
2023-12-21 64.80 64.80 63.05 64.45 0.0M
2023-12-20 63.52 64.95 63.00 64.58 0.0M
2023-12-19 66.80 66.80 63.51 63.52 0.0M
2023-12-18 67.50 67.50 61.56 66.85 0.0M
2023-12-15 65.00 65.00 60.50 64.80 0.0M
2023-12-14 62.99 62.99 61.50 62.50 0.0M
2023-12-13 64.49 66.50 61.27 61.49 0.0M
2023-12-12 62.11 66.90 62.10 64.49 0.0M
2023-12-11 68.50 68.50 65.08 65.36 0.0M
2023-12-08 68.50 68.50 68.50 68.50 0.0M
2023-12-07 68.34 69.70 68.33 69.70 0.0M
2023-12-06 68.34 68.34 68.34 68.34 0.0M
2023-12-05 66.10 67.00 66.01 67.00 0.0M
2023-12-04 68.50 68.50 67.33 67.35 0.0M
2023-12-01 69.00 69.00 68.70 68.70 0.0M
2023-11-30 69.50 69.50 68.11 69.50 0.0M
2023-11-28 69.50 69.50 69.50 69.50 0.0M
2023-11-24 69.50 69.50 69.50 69.50 0.0M
2023-11-23 68.15 68.15 68.15 68.15 0.0M
2023-11-22 66.90 68.15 66.90 68.15 0.0M
2023-11-21 64.55 66.85 64.24 66.85 0.0M
2023-11-20 66.83 66.83 65.51 65.55 0.0M
2023-11-17 65.60 66.84 65.60 66.84 0.0M
2023-11-16 65.53 65.53 65.53 65.53 0.0M
2023-11-15 65.52 65.53 65.52 65.53 0.0M
2023-11-13 68.18 68.18 65.52 65.52 0.0M
2023-11-12 66.85 66.85 66.85 66.85 0.0M
2023-11-10 68.20 68.20 66.83 66.83 0.0M
2023-11-09 68.19 68.19 68.19 68.19 0.0M
2023-11-08 69.58 69.58 69.58 69.58 0.0M
2023-11-07 71.00 71.00 71.00 71.00 0.0M
2023-11-03 71.00 71.99 67.45 71.00 0.0M
2023-11-02 70.00 72.00 67.40 71.00 0.0M
2023-11-01 66.29 71.20 65.00 70.88 0.0M
2023-10-31 65.20 67.98 65.20 67.98 0.0M
2023-10-30 62.06 65.16 62.06 65.16 0.0M
2023-10-27 60.84 64.25 60.84 62.06 0.0M
2023-10-26 65.41 65.41 60.93 61.23 0.0M
2023-10-25 70.00 70.00 64.13 64.13 0.0M
2023-10-23 70.95 70.95 67.50 67.50 0.0M
2023-10-20 71.34 71.34 66.50 70.95 0.0M
2023-10-19 67.00 70.50 67.00 68.00 0.0M
2023-10-18 68.00 69.80 66.50 69.00 0.0M
2023-10-17 70.82 70.82 69.60 70.00 0.0M
2023-10-16 74.00 74.00 69.32 69.43 0.0M
2023-10-13 68.60 74.00 67.50 72.96 0.0M
2023-10-12 70.89 72.34 66.95 71.00 0.0M
2023-10-11 72.00 72.00 67.00 69.17 0.0M
2023-10-10 68.00 71.50 67.65 69.00 0.0M
2023-10-09 73.50 74.00 69.55 69.90 0.0M
2023-10-06 70.50 72.04 70.00 72.04 0.0M
2023-10-05 69.50 72.00 68.50 68.61 0.0M
2023-10-04 69.50 69.80 65.46 69.71 0.0M
2023-10-03 69.18 69.18 65.60 68.90 0.0M
2023-09-29 68.76 68.77 68.76 68.77 0.0M
2023-09-28 65.50 65.50 65.50 65.50 0.0M
2023-09-27 65.80 66.00 63.15 63.23 0.0M
2023-09-26 68.05 68.05 63.00 63.00 0.0M
2023-09-25 68.60 68.60 63.89 65.41 0.0M
2023-09-22 63.00 68.59 63.00 67.25 0.0M
2023-09-21 65.68 68.68 62.40 65.33 0.0M
2023-09-20 59.47 65.69 59.47 65.68 0.0M
2023-09-18 67.53 69.00 62.60 62.60 0.0M
2023-09-15 68.35 68.35 61.85 65.89 0.0M
2023-09-14 69.50 70.80 64.11 65.10 0.0M
2023-09-13 73.16 73.16 67.48 67.48 0.0M
2023-09-12 72.90 72.90 71.03 71.03 0.0M
2023-09-11 77.99 77.99 71.42 74.76 0.0M
2023-09-08 79.00 82.90 75.16 75.17 0.0M
2023-09-07 79.32 79.32 71.78 79.11 0.0M
2023-09-06 75.55 75.55 69.50 75.55 0.0M
2023-09-05 71.96 71.96 71.96 71.96 0.0M
2023-09-04 68.54 68.54 66.55 68.54 0.0M
2023-09-01 62.50 65.28 62.50 65.28 0.0M
2023-08-31 62.18 62.18 60.00 62.18 0.0M
2023-08-30 53.85 59.23 53.85 59.22 0.0M
2023-08-29 52.80 54.72 50.99 53.85 0.0M
2023-08-28 51.00 53.00 49.30 49.75 0.0M
2023-08-25 50.00 51.00 47.55 49.85 0.0M
2023-08-24 51.00 51.00 47.55 48.99 0.0M
2023-08-23 46.01 49.98 46.01 47.50 0.0M
2023-08-22 51.00 51.00 46.01 46.21 0.0M
2023-08-21 48.00 51.00 48.00 48.48 0.0M
2023-08-18 45.70 47.50 45.06 47.29 0.0M
2023-08-17 46.22 46.22 42.35 44.19 0.0M
2023-08-16 47.00 47.00 41.36 42.10 0.0M
2023-08-14 43.86 45.00 43.86 45.00 0.0M
2023-08-11 43.00 47.22 43.00 43.86 0.0M
2023-08-10 43.40 43.40 38.75 42.93 0.0M
2023-08-09 39.47 43.41 39.47 43.00 0.0M
2023-08-08 43.50 43.50 39.15 39.47 0.0M
2023-08-07 43.75 44.00 39.15 40.54 0.0M
2023-08-04 43.70 43.70 40.50 40.50 0.0M
2023-08-03 44.20 44.20 40.00 40.00 0.0M
2023-08-02 44.50 44.50 39.10 41.99 0.0M
2023-08-01 44.50 44.50 43.30 43.30 0.0M
2023-07-31 44.50 44.50 44.50 44.50 0.0M
2023-07-28 43.55 44.50 43.54 43.55 0.0M
2023-07-27 40.65 44.78 40.65 44.78 0.0M
2023-07-26 41.87 42.00 41.87 41.99 0.0M
2023-07-25 46.00 46.00 41.51 41.87 0.0M
2023-07-24 46.00 46.00 42.20 44.64 0.0M
2023-07-21 41.17 45.00 41.17 44.93 0.0M
2023-07-20 40.75 44.60 38.13 41.17 0.0M
2023-07-19 40.60 42.00 37.00 41.94 0.0M
2023-07-18 43.95 44.00 38.10 39.52 0.0M
2023-07-17 44.00 44.00 42.20 42.20 0.0M
2023-07-14 45.00 45.00 43.44 43.44 0.0M
2023-07-13 41.00 43.50 40.00 43.44 0.0M
2023-07-12 42.00 42.00 41.00 41.27 0.0M
2023-07-11 42.00 42.00 42.00 42.00 0.0M
2023-07-10 42.00 42.05 41.50 42.00 0.0M
2023-07-07 42.35 42.35 39.40 41.00 0.0M
2023-07-06 42.75 43.60 40.25 43.60 0.0M
2023-07-05 42.80 44.00 42.00 44.00 0.0M
2023-07-04 42.65 44.00 42.65 44.00 0.0M
2023-07-03 44.00 44.00 42.75 43.90 0.0M
2023-06-30 42.00 44.00 42.00 44.00 0.0M
2023-06-28 43.90 43.90 43.90 43.90 0.0M
2023-06-27 43.00 44.00 41.00 42.00 0.0M
2023-06-26 44.00 44.10 43.00 43.00 0.0M
2023-06-23 41.75 44.00 41.70 44.00 0.0M
2023-06-22 43.00 43.01 43.00 43.01 0.0M
2023-06-21 43.65 44.00 43.00 43.01 0.0M
2023-06-20 42.11 44.96 42.11 42.85 0.0M
2023-06-19 46.94 46.94 42.05 42.11 0.0M
2023-06-16 50.00 50.00 42.84 44.96 0.0M
2023-06-15 47.21 47.60 46.00 47.60 0.0M
2023-06-14 46.50 46.50 43.20 43.30 0.0M
2023-06-13 46.00 48.00 43.25 48.00 0.0M
2023-06-12 50.60 50.60 46.00 47.88 0.0M
2023-06-09 50.90 50.90 46.00 46.00 0.0M
2023-06-08 47.90 49.99 41.38 46.93 0.0M
2023-06-07 41.80 48.40 41.75 45.97 0.0M
2023-06-06 44.00 46.20 44.00 44.00 0.0M
2023-06-05 44.00 44.00 44.00 44.00 0.0M
2023-06-02 44.50 44.50 44.50 44.50 0.0M
2023-06-01 41.80 45.80 41.80 45.39 0.0M
2023-05-31 46.31 46.31 43.99 43.99 0.0M
2023-05-30 46.30 46.30 46.30 46.30 0.0M
2023-05-29 43.90 44.10 43.90 44.10 0.0M
2023-05-26 41.90 42.00 41.90 42.00 0.0M
2023-05-25 39.98 40.78 37.13 40.00 0.0M
2023-05-24 41.10 42.86 38.82 38.84 0.0M
2023-05-23 43.00 43.00 40.85 40.85 0.0M
2023-05-22 45.24 45.24 43.00 43.00 0.0M
2023-05-19 45.24 45.24 45.22 45.24 0.0M
2023-05-18 45.61 47.60 45.60 47.60 0.0M
2023-05-17 48.00 48.00 47.93 47.93 0.0M
2023-05-16 46.49 50.00 46.41 46.58 0.0M
2023-05-15 48.00 49.24 47.99 48.85 0.0M
2023-05-12 47.00 51.00 47.00 50.50 0.0M
2023-05-11 45.34 48.82 44.20 48.82 0.0M
2023-05-10 50.00 50.00 46.50 46.50 0.0M
2023-05-09 50.99 50.99 48.93 48.93 0.0M
2023-05-08 51.44 51.50 51.44 51.50 0.0M
2023-05-05 51.98 52.43 49.39 51.80 0.0M
2023-05-04 52.70 52.70 51.98 51.98 0.0M
2023-05-03 53.00 53.00 53.00 53.00 0.0M
2023-05-02 49.64 54.80 49.64 53.25 0.0M
2023-04-28 53.00 53.00 52.20 52.20 0.0M
2023-04-27 50.00 52.50 50.00 52.16 0.0M
2023-04-26 50.00 50.00 48.07 50.00 0.0M
2023-04-25 53.00 53.00 48.07 48.07 0.0M
2023-04-24 53.00 53.25 50.59 50.59 0.0M
2023-04-21 56.95 56.95 53.25 53.25 0.0M
2023-04-20 55.00 55.00 52.50 54.50 0.0M
2023-04-19 54.25 56.24 53.00 55.00 0.0M
2023-04-18 49.90 53.90 49.12 53.60 0.0M
2023-04-17 49.32 51.75 46.86 51.70 0.0M
2023-04-13 49.00 49.32 45.81 49.32 0.0M
2023-04-12 49.41 51.87 46.94 46.98 0.0M
2023-04-11 49.41 49.41 49.00 49.41 0.0M
2023-04-10 50.90 50.90 46.39 47.06 0.0M
2023-04-06 53.00 53.90 48.83 48.83 0.0M
2023-04-05 51.99 51.99 47.25 51.40 0.0M
2023-04-03 51.04 51.04 46.80 49.52 0.0M
2023-03-31 48.61 48.61 48.61 48.61 0.0M
2023-03-29 46.30 46.30 46.00 46.30 0.0M
2023-03-28 44.00 44.10 43.00 44.10 0.0M
2023-03-27 46.15 46.17 41.81 42.00 0.0M
2023-03-24 44.80 44.80 40.58 43.98 0.0M
2023-03-23 40.72 42.75 40.00 42.71 0.0M
2023-03-22 40.72 40.72 40.72 40.72 0.0M
2023-03-21 37.87 38.79 37.87 38.79 0.0M
2023-03-20 33.44 36.95 33.44 36.95 0.0M
2023-03-17 37.10 37.10 35.20 35.20 0.0M
2023-03-16 37.05 39.85 37.05 37.05 0.0M
2023-03-15 41.90 41.90 39.00 39.00 0.0M
2023-03-14 37.10 40.99 37.10 39.92 0.0M
2023-03-13 43.00 43.15 39.05 39.05 0.0M
2023-03-10 41.00 41.10 39.80 41.10 0.0M
2023-03-09 39.40 39.40 35.87 39.35 0.0M
2023-03-08 37.69 37.75 37.66 37.75 0.0M
2023-03-06 32.63 35.96 32.63 35.96 0.0M
2023-03-03 36.50 36.50 34.25 34.25 0.0M
2023-03-02 36.00 36.00 36.00 36.00 0.0M
2023-03-01 35.80 35.80 35.80 35.80 0.0M
2023-02-28 35.00 35.00 34.15 34.15 0.0M
2023-02-27 34.15 37.60 34.15 34.15 0.0M
2023-02-24 35.85 35.85 35.75 35.85 0.0M
2023-02-22 35.85 35.85 34.15 34.15 0.0M
2023-02-21 37.35 37.35 34.05 34.15 0.0M
2023-02-20 35.60 35.60 35.60 35.60 0.0M
2023-02-17 37.00 38.85 36.25 36.55 0.0M
2023-02-16 36.00 37.00 34.00 37.00 0.0M
2023-02-15 33.60 35.25 33.60 35.25 0.0M
2023-02-14 33.60 33.60 33.60 33.60 0.0M
2023-02-10 34.40 34.40 32.00 32.00 0.0M
2023-02-09 34.50 34.50 32.80 32.80 0.0M
2023-02-08 34.50 34.50 34.50 34.50 0.0M
2023-02-07 34.00 34.00 34.00 34.00 0.0M
2023-02-06 35.50 35.50 35.50 35.50 0.0M
2023-02-03 35.50 35.50 35.50 35.50 0.0M
2023-02-02 35.90 35.90 35.00 35.00 0.0M
2023-02-01 35.90 35.90 34.75 34.75 0.0M
2023-01-31 36.00 36.00 33.00 35.90 0.0M
2023-01-30 37.00 37.00 34.50 34.50 0.0M
2023-01-27 36.00 36.00 33.50 35.85 0.0M
2023-01-25 34.65 34.65 34.65 34.65 0.0M
2023-01-24 33.00 33.00 33.00 33.00 0.0M
2023-01-23 34.25 34.25 33.75 33.80 0.0M
2023-01-20 36.65 36.65 35.50 35.50 0.0M
2023-01-19 32.50 35.00 32.50 34.95 0.0M
2023-01-18 33.75 33.75 33.50 33.50 0.0M
2023-01-16 33.25 34.90 33.25 34.90 0.0M
2023-01-13 33.25 33.25 33.25 33.25 0.0M
2023-01-12 34.00 34.00 33.00 33.05 0.0M
2023-01-11 37.70 37.70 34.25 34.25 0.0M
2023-01-10 36.00 36.00 36.00 36.00 0.0M
2023-01-09 36.75 36.75 35.50 36.00 0.0M
2023-01-06 36.75 36.75 36.00 36.40 0.0M
2023-01-05 36.40 36.75 36.40 36.75 0.0M
2023-01-04 36.45 36.55 36.45 36.55 0.0M
2023-01-03 34.90 34.90 32.40 34.85 0.0M
2023-01-02 33.25 34.85 33.25 33.25 0.0M