BSE · CINDRELL · stock
Cindrella Financial Services Limited (CINDRELL) stock price history
Every BSE trading session of Cindrella Financial Services Limited from Sep 22, 2004 to Nov 12, 2026: 5,462 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CINDRELL adjusted close, 2004 to 2026
- ₹34.90
- All time high, 2022
- ₹14.45
- 52 week high, ₹8.60 low
- 5,462
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CINDRELL key facts
- Cindrella Financial Services Limited (CINDRELL) closed at ₹10.50 on Nov 12, 2026 on BSE.
- CINDRELL's all time high close is ₹34.90, set on Jun 17, 2022; its all time low close is ₹1.00 on Sep 22, 2004.
- CINDRELL's 52 week range is ₹8.60 to ₹14.45.
- CINDRELL returned -23.8% over the year to Nov 12, 2026 and +82.6% over five years.
- Over ten years CINDRELL returned +257%, +13.6% a year compounded.
- CINDRELL's deepest drawdown was -84.1% from Mar 17, 2009 to Apr 25, 2013.
- DataCedar holds 5,462 daily sessions of CINDRELL history from Sep 22, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CINDRELL price chart, 2004 to 2026
CINDRELL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | 0.0% |
| 6 months | +12.2% |
| Year to date | -12.4% |
| 1 year | -23.8% |
| 3 years | -2.6% |
| 5 years | +82.6% |
| 10 years | +257.1% |
| Since Sep 22, 2004 | +950.0% |
| Compound annual growth, 22.1 years | +11.2% |
CINDRELL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹34.90 on Jun 17, 2022
- All time low close
- ₹1.00 on Sep 22, 2004
- 52 week high
- ₹14.45 on Nov 28, 2025
- 52 week low
- ₹8.60 on Jan 14, 2026
- Deepest drawdown
- -84.1% from Mar 17, 2009 to Apr 25, 2013, recovered Jan 7, 2022
- Best single session
- +20.0% on Sep 30, 2004
- Worst single session
- -19.7% on Feb 16, 2005
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2004
- 10.5×
- Best calendar year
- 2021, +225%
- Worst calendar year
- 2010, -40%
CINDRELL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 22, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11.40 | ₹11.55 | ₹8.60 | ₹10.50 | -12.4% | 38.8K | 211 |
| 2025 | ₹14.96 | ₹15.24 | ₹10.32 | ₹11.98 | -19.9% | 75.9K | 248 |
| 2024 | ₹15.33 | ₹21.87 | ₹10.98 | ₹14.96 | -4.3% | 145.3K | 245 |
| 2023 | ₹11.80 | ₹23.37 | ₹7.65 | ₹15.64 | +32.5% | 292.5K | 245 |
| 2022 | ₹9.88 | ₹34.90 | ₹9.39 | ₹11.80 | +19.4% | 396.3K | 248 |
| 2021 | ₹3.04 | ₹10.92 | ₹3.04 | ₹9.88 | +225.0% | 104.1K | 248 |
| 2020 | ₹3.20 | ₹3.20 | ₹2.70 | ₹3.04 | -5.0% | 5.1K | 250 |
| 2019 | ₹2.94 | ₹3.20 | ₹2.94 | ₹3.20 | +8.8% | 5.3K | 242 |
| 2018 | ₹2.75 | ₹2.94 | ₹2.75 | ₹2.94 | +6.9% | 4.3K | 246 |
| 2017 | ₹2.86 | ₹3.00 | ₹2.61 | ₹2.75 | -3.8% | 32.9K | 248 |
| 2016 | ₹2.64 | ₹3.00 | ₹2.47 | ₹2.86 | +8.3% | 5.6K | 246 |
| 2015 | ₹2.39 | ₹2.64 | ₹2.39 | ₹2.64 | +10.5% | 3.2K | 246 |
| 2014 | ₹1.75 | ₹2.39 | ₹1.75 | ₹2.39 | +36.6% | 2.6K | 244 |
| 2013 | ₹2.40 | ₹2.52 | ₹1.75 | ₹1.75 | -27.1% | 5.9K | 248 |
| 2012 | ₹2.87 | ₹2.99 | ₹2.40 | ₹2.40 | -16.4% | 48.4K | 245 |
| 2011 | ₹4.23 | ₹4.89 | ₹2.45 | ₹2.87 | -32.2% | 17.9K | 246 |
| 2010 | ₹6.98 | ₹11.20 | ₹4.23 | ₹4.23 | -39.6% | 77.6K | 250 |
| 2009 | ₹6.47 | ₹11.49 | ₹5.03 | ₹7.00 | +8.2% | 25.8K | 243 |
| 2008 | ₹8.12 | ₹10.25 | ₹5.18 | ₹6.47 | -16.4% | 47.6K | 245 |
| 2007 | ₹5.00 | ₹10.00 | ₹4.35 | ₹7.74 | +47.4% | 86.4K | 248 |
| 2006 | ₹3.98 | ₹5.25 | ₹2.41 | ₹5.25 | +31.3% | 118.5K | 247 |
| 2005 | ₹3.50 | ₹6.53 | ₹2.45 | ₹4.00 | +14.3% | 146.2K | 250 |
| 2004 | ₹1.00 | ₹3.90 | ₹1.00 | ₹3.50 | n/a | 4.6K | 73 |
CINDRELL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹10.50 | 0.0% |
| October 2026 | ₹10.50 | +5.0% |
| September 2026 | ₹10.00 | +0.2% |
| August 2026 | ₹9.98 | -8.7% |
| July 2026 | ₹10.93 | -5.4% |
| June 2026 | ₹11.55 | +16.4% |
| May 2026 | ₹9.92 | +6.0% |
| April 2026 | ₹9.36 | +5.4% |
| March 2026 | ₹8.88 | -10.9% |
| February 2026 | ₹9.97 | +4.8% |
| January 2026 | ₹9.51 | -20.6% |
| December 2025 | ₹11.98 | -17.0% |
About the CINDRELL data
Daily bars. 5,462 sessions from Sep 22, 2004 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 14, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ACINDRELL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
CINDRELL share price history
