Cello World Limited (BOM:544012)
India · Delayed Price · Currency is INR 536.30
-8.05 (-1.48%)
At close: Aug 28, 2025
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 530.05 | 541.90 | 530.05 | 539.15 | 539.15 | 0.53% | 8,027 |
| Aug 28, 2025 | 543.90 | 546.95 | 535.00 | 536.30 | 536.30 | -1.48% | 12,241 |
| Aug 26, 2025 | 539.35 | 547.00 | 523.65 | 544.35 | 544.35 | 1.65% | 27,363 |
| Aug 25, 2025 | 542.05 | 548.50 | 534.00 | 535.50 | 535.50 | -0.79% | 12,602 |
| Aug 22, 2025 | 542.55 | 544.65 | 538.00 | 539.75 | 539.75 | -0.28% | 3,995 |
| Aug 21, 2025 | 558.90 | 558.90 | 538.75 | 541.25 | 541.25 | -1.47% | 16,784 |
| Aug 20, 2025 | 542.95 | 562.85 | 542.95 | 549.30 | 549.30 | 1.95% | 24,927 |
| Aug 19, 2025 | 537.45 | 541.75 | 529.00 | 538.80 | 538.80 | 1.63% | 40,752 |
| Aug 18, 2025 | 541.05 | 541.05 | 527.05 | 530.15 | 530.15 | -0.04% | 13,455 |
| Aug 14, 2025 | 540.05 | 543.60 | 529.20 | 530.35 | 530.35 | -2.28% | 13,474 |
| Aug 13, 2025 | 566.95 | 568.05 | 538.05 | 542.75 | 542.75 | -3.69% | 24,152 |
| Aug 12, 2025 | 568.00 | 568.05 | 552.25 | 563.55 | 563.55 | -0.90% | 6,890 |
| Aug 11, 2025 | 570.10 | 570.90 | 555.50 | 568.65 | 568.65 | -0.32% | 9,481 |
| Aug 8, 2025 | 577.45 | 577.45 | 567.65 | 570.50 | 570.50 | -1.25% | 3,404 |
| Aug 7, 2025 | 573.95 | 579.90 | 566.60 | 577.75 | 577.75 | 0.70% | 3,157 |
| Aug 6, 2025 | 589.35 | 589.35 | 572.00 | 573.75 | 573.75 | -1.32% | 6,625 |
| Aug 5, 2025 | 580.00 | 586.00 | 578.00 | 581.45 | 581.45 | 0.14% | 6,119 |
| Aug 4, 2025 | 580.10 | 594.00 | 579.00 | 580.65 | 580.65 | -2.01% | 7,130 |
| Aug 1, 2025 | 594.30 | 598.95 | 590.00 | 592.55 | 592.55 | -0.36% | 2,162 |
| Jul 31, 2025 | 585.55 | 596.35 | 581.60 | 594.70 | 593.20 | 0.56% | 6,325 |
| Jul 30, 2025 | 601.05 | 601.05 | 589.60 | 591.40 | 589.91 | -0.30% | 9,468 |
| Jul 29, 2025 | 590.05 | 596.50 | 585.40 | 593.20 | 591.70 | 0.46% | 4,181 |
| Jul 28, 2025 | 600.00 | 600.05 | 587.05 | 590.50 | 589.01 | -0.92% | 10,737 |
| Jul 25, 2025 | 608.60 | 608.60 | 587.90 | 596.00 | 594.50 | -2.07% | 20,721 |
| Jul 24, 2025 | 612.85 | 612.90 | 606.20 | 608.60 | 607.07 | 0.74% | 3,798 |
| Jul 23, 2025 | 609.05 | 611.90 | 603.05 | 604.10 | 602.58 | -0.94% | 2,692 |
| Jul 22, 2025 | 613.75 | 617.90 | 608.20 | 609.85 | 608.31 | -0.53% | 7,303 |
| Jul 21, 2025 | 626.05 | 626.05 | 611.10 | 613.10 | 611.55 | -1.28% | 8,309 |
| Jul 18, 2025 | 633.85 | 636.25 | 618.05 | 621.05 | 619.48 | -1.58% | 4,677 |
| Jul 17, 2025 | 629.05 | 642.60 | 626.15 | 631.00 | 629.41 | 0.44% | 15,873 |
| Jul 16, 2025 | 639.00 | 642.65 | 625.00 | 628.25 | 626.67 | -1.53% | 4,955 |
| Jul 15, 2025 | 631.75 | 642.50 | 627.30 | 638.00 | 636.39 | 1.74% | 6,495 |
| Jul 14, 2025 | 628.80 | 631.90 | 624.45 | 627.10 | 625.52 | 0.27% | 2,666 |
| Jul 11, 2025 | 638.65 | 638.65 | 623.80 | 625.40 | 623.82 | -2.02% | 4,381 |
| Jul 10, 2025 | 643.95 | 643.95 | 627.15 | 638.30 | 636.69 | 0.38% | 14,253 |
| Jul 9, 2025 | 640.05 | 646.50 | 631.40 | 635.90 | 634.30 | -1.10% | 7,192 |
| Jul 8, 2025 | 645.00 | 650.00 | 636.55 | 643.00 | 641.38 | -0.78% | 8,029 |
| Jul 7, 2025 | 644.95 | 651.25 | 628.70 | 648.05 | 646.42 | 0.95% | 12,409 |
| Jul 4, 2025 | 618.95 | 655.00 | 617.60 | 641.95 | 640.33 | 3.40% | 33,142 |
| Jul 3, 2025 | 609.95 | 628.85 | 602.35 | 620.85 | 619.28 | 2.13% | 7,574 |
| Jul 2, 2025 | 596.85 | 610.00 | 596.85 | 607.90 | 606.37 | 0.52% | 1,029 |
| Jul 1, 2025 | 610.00 | 612.45 | 593.55 | 604.75 | 603.23 | -0.78% | 4,850 |
| Jun 30, 2025 | 605.50 | 611.45 | 600.90 | 609.50 | 607.96 | 1.30% | 4,869 |
| Jun 27, 2025 | 607.05 | 613.00 | 597.65 | 601.70 | 600.18 | -0.68% | 7,418 |
| Jun 26, 2025 | 582.00 | 612.25 | 582.00 | 605.85 | 604.32 | 4.37% | 39,612 |
| Jun 25, 2025 | 580.00 | 587.95 | 576.30 | 580.50 | 579.04 | 1.16% | 4,544 |
| Jun 24, 2025 | 577.05 | 585.30 | 571.10 | 573.85 | 572.40 | -0.48% | 3,455 |
| Jun 23, 2025 | 563.90 | 579.60 | 563.90 | 576.60 | 575.15 | 0.97% | 3,004 |
| Jun 20, 2025 | 594.00 | 594.00 | 559.90 | 571.05 | 569.61 | -2.28% | 12,804 |
| Jun 19, 2025 | 602.00 | 605.40 | 582.05 | 584.40 | 582.93 | -3.29% | 8,619 |