Cello World Limited (BOM:544012)
India · Delayed Price · Currency is INR 403.70
+1.00 (0.25%)
At close: Apr 7, 2026
BOM:544012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 414.00 | 425.00 | 407.60 | 423.20 | 423.20 | 4.83% | 42,263 |
| Apr 7, 2026 | 404.00 | 409.55 | 397.30 | 403.70 | 403.70 | 0.25% | 1,315,785 |
| Apr 6, 2026 | 399.95 | 407.75 | 396.85 | 402.70 | 402.70 | -0.46% | 9,930 |
| Apr 2, 2026 | 390.00 | 406.00 | 385.95 | 404.55 | 404.55 | 1.52% | 12,342 |
| Apr 1, 2026 | 406.10 | 406.10 | 393.05 | 398.50 | 398.50 | 2.71% | 4,730 |
| Mar 30, 2026 | 389.85 | 393.95 | 382.85 | 388.00 | 388.00 | -1.22% | 19,458 |
| Mar 27, 2026 | 406.00 | 406.00 | 389.20 | 392.80 | 392.80 | -3.25% | 42,313 |
| Mar 25, 2026 | 424.90 | 424.90 | 404.45 | 406.00 | 406.00 | -0.21% | 14,732 |
| Mar 24, 2026 | 433.30 | 433.30 | 394.30 | 406.85 | 406.85 | 2.40% | 42,536 |
| Mar 23, 2026 | 422.95 | 422.95 | 393.05 | 397.30 | 397.30 | -6.14% | 14,785 |
| Mar 20, 2026 | 406.20 | 429.00 | 404.05 | 423.30 | 423.30 | 4.93% | 13,172 |
| Mar 19, 2026 | 403.20 | 410.35 | 396.50 | 403.40 | 403.40 | -1.31% | 15,725 |
| Mar 18, 2026 | 387.95 | 410.25 | 387.95 | 408.75 | 408.75 | 5.36% | 24,021 |
| Mar 17, 2026 | 395.00 | 403.60 | 384.75 | 387.95 | 387.95 | -2.88% | 26,466 |
| Mar 16, 2026 | 410.35 | 420.05 | 396.65 | 399.45 | 399.45 | -3.94% | 33,309 |
| Mar 13, 2026 | 402.40 | 420.45 | 396.70 | 415.85 | 415.85 | 2.59% | 29,848 |
| Mar 12, 2026 | 392.95 | 413.35 | 386.55 | 405.35 | 405.35 | 2.32% | 19,398 |
| Mar 11, 2026 | 395.85 | 407.00 | 394.00 | 396.15 | 396.15 | -0.33% | 13,219 |
| Mar 10, 2026 | 395.05 | 400.35 | 391.75 | 397.45 | 397.45 | 0.70% | 10,649 |
| Mar 9, 2026 | 405.85 | 405.85 | 388.00 | 394.70 | 394.70 | -2.78% | 9,569 |
| Mar 6, 2026 | 418.00 | 418.00 | 405.05 | 406.00 | 406.00 | -3.31% | 8,075 |
| Mar 5, 2026 | 425.05 | 425.05 | 415.20 | 419.90 | 419.90 | 0.62% | 7,131 |
| Mar 4, 2026 | 424.00 | 424.00 | 410.00 | 417.30 | 417.30 | -1.59% | 10,102 |
| Mar 2, 2026 | 402.80 | 426.00 | 400.00 | 424.05 | 424.05 | 1.98% | 17,215 |
| Feb 27, 2026 | 423.95 | 423.95 | 408.90 | 415.80 | 415.80 | -0.67% | 10,852 |
| Feb 26, 2026 | 414.05 | 424.25 | 414.05 | 418.60 | 418.60 | 1.15% | 9,761 |
| Feb 25, 2026 | 425.00 | 428.15 | 412.60 | 413.85 | 413.85 | -3.29% | 19,440 |
| Feb 24, 2026 | 433.60 | 435.85 | 427.00 | 427.95 | 427.95 | -1.97% | 9,831 |
| Feb 23, 2026 | 449.00 | 454.10 | 433.55 | 436.55 | 436.55 | -1.42% | 18,601 |
| Feb 20, 2026 | 450.35 | 452.70 | 441.40 | 442.85 | 442.85 | -1.65% | 12,793 |
| Feb 19, 2026 | 452.40 | 460.80 | 448.00 | 450.30 | 450.30 | -1.20% | 12,581 |
| Feb 18, 2026 | 461.65 | 470.25 | 453.80 | 455.75 | 455.75 | -2.41% | 20,587 |
| Feb 17, 2026 | 476.00 | 476.00 | 466.20 | 467.00 | 467.00 | -2.12% | 7,529 |
| Feb 16, 2026 | 499.95 | 499.95 | 470.00 | 477.10 | 477.10 | -6.03% | 26,032 |
| Feb 13, 2026 | 514.15 | 514.15 | 501.00 | 507.70 | 507.70 | -0.01% | 3,311 |
| Feb 12, 2026 | 511.00 | 511.00 | 504.65 | 507.75 | 507.75 | -0.75% | 1,678 |
| Feb 11, 2026 | 510.20 | 515.95 | 507.75 | 511.60 | 511.60 | 0.23% | 2,419 |
| Feb 10, 2026 | 517.00 | 518.20 | 507.00 | 510.45 | 510.45 | -0.37% | 1,851 |
| Feb 9, 2026 | 497.65 | 516.70 | 497.65 | 512.35 | 512.35 | 1.62% | 3,737 |
| Feb 6, 2026 | 510.35 | 510.35 | 501.80 | 504.20 | 504.20 | -0.53% | 5,014 |
| Feb 5, 2026 | 509.50 | 512.45 | 504.55 | 506.90 | 506.90 | 0.01% | 2,796 |
| Feb 4, 2026 | 509.35 | 516.70 | 505.00 | 506.85 | 506.85 | -0.49% | 5,436 |
| Feb 3, 2026 | 524.95 | 524.95 | 506.15 | 509.35 | 509.35 | 1.99% | 4,860 |
| Feb 2, 2026 | 494.50 | 509.00 | 489.65 | 499.40 | 499.40 | 1.01% | 3,988 |
| Feb 1, 2026 | 499.30 | 503.05 | 492.50 | 494.40 | 494.40 | -0.96% | 5,894 |
| Jan 30, 2026 | 495.95 | 500.35 | 494.00 | 499.20 | 499.20 | 0.66% | 979 |
| Jan 29, 2026 | 497.05 | 505.70 | 491.90 | 495.95 | 495.95 | -1.18% | 5,249 |
| Jan 28, 2026 | 497.70 | 504.95 | 497.70 | 501.85 | 501.85 | 0.90% | 2,364 |
| Jan 27, 2026 | 501.20 | 502.30 | 490.95 | 497.35 | 497.35 | -0.77% | 7,097 |
| Jan 23, 2026 | 494.75 | 511.90 | 494.75 | 501.20 | 501.20 | -1.43% | 2,102 |