Cello World Limited (BOM:544012)
India · Delayed Price · Currency is INR 508.45
+7.35 (1.47%)
At close: Jan 22, 2026
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 504.45 | 512.35 | 502.15 | 508.45 | 508.45 | 1.47% | 5,406 |
| Jan 21, 2026 | 497.55 | 502.55 | 493.50 | 501.10 | 501.10 | -0.13% | 10,675 |
| Jan 20, 2026 | 512.15 | 512.50 | 499.35 | 501.75 | 501.75 | -2.03% | 4,475 |
| Jan 19, 2026 | 507.40 | 513.40 | 500.35 | 512.15 | 512.15 | 0.94% | 10,717 |
| Jan 16, 2026 | 501.15 | 508.25 | 500.00 | 507.40 | 507.40 | 1.25% | 5,861 |
| Jan 14, 2026 | 505.00 | 505.00 | 497.90 | 501.15 | 501.15 | -0.54% | 8,651 |
| Jan 13, 2026 | 499.95 | 505.15 | 495.50 | 503.85 | 503.85 | 0.81% | 11,922 |
| Jan 12, 2026 | 511.05 | 511.05 | 490.00 | 499.80 | 499.80 | -2.19% | 4,761 |
| Jan 9, 2026 | 515.55 | 518.10 | 506.30 | 511.00 | 511.00 | -0.87% | 4,776 |
| Jan 8, 2026 | 533.20 | 547.00 | 514.05 | 515.50 | 515.50 | -3.20% | 15,547 |
| Jan 7, 2026 | 542.80 | 542.80 | 530.05 | 532.55 | 532.55 | -0.75% | 15,011 |
| Jan 6, 2026 | 542.00 | 544.70 | 535.10 | 536.55 | 536.55 | -1.35% | 7,652 |
| Jan 5, 2026 | 554.25 | 554.25 | 541.80 | 543.90 | 543.90 | -0.63% | 6,445 |
| Jan 2, 2026 | 541.90 | 548.55 | 539.60 | 547.35 | 547.35 | 1.27% | 3,882 |
| Jan 1, 2026 | 543.00 | 543.60 | 538.05 | 540.50 | 540.50 | -0.33% | 3,800 |
| Dec 31, 2025 | 539.05 | 545.25 | 538.75 | 542.30 | 542.30 | 0.23% | 2,668 |
| Dec 30, 2025 | 540.30 | 544.00 | 535.00 | 541.05 | 541.05 | 0.15% | 1,916 |
| Dec 29, 2025 | 540.20 | 545.80 | 539.00 | 540.25 | 540.25 | -0.20% | 7,154 |
| Dec 26, 2025 | 545.20 | 548.50 | 540.00 | 541.35 | 541.35 | -1.33% | 10,665 |
| Dec 24, 2025 | 550.30 | 554.50 | 546.05 | 548.65 | 548.65 | -0.25% | 2,961 |
| Dec 23, 2025 | 552.55 | 552.55 | 546.00 | 550.05 | 550.05 | -0.45% | 6,535 |
| Dec 22, 2025 | 551.55 | 557.45 | 548.95 | 552.55 | 552.55 | -0.19% | 10,260 |
| Dec 19, 2025 | 536.00 | 555.25 | 536.00 | 553.60 | 553.60 | 2.17% | 8,847 |
| Dec 18, 2025 | 549.75 | 549.90 | 538.65 | 541.85 | 541.85 | -1.57% | 6,845 |
| Dec 17, 2025 | 556.50 | 556.50 | 546.00 | 550.50 | 550.50 | -1.07% | 7,524 |
| Dec 16, 2025 | 566.10 | 566.10 | 555.00 | 556.45 | 556.45 | -2.34% | 3,767 |
| Dec 15, 2025 | 570.25 | 574.20 | 566.00 | 569.80 | 569.80 | -0.08% | 2,994 |
| Dec 12, 2025 | 554.20 | 571.30 | 554.20 | 570.25 | 570.25 | 2.91% | 3,046 |
| Dec 11, 2025 | 545.00 | 555.00 | 539.60 | 554.15 | 554.15 | 1.42% | 8,373 |
| Dec 10, 2025 | 541.15 | 556.50 | 541.15 | 546.40 | 546.40 | 1.13% | 6,929 |
| Dec 9, 2025 | 540.10 | 547.30 | 534.05 | 540.30 | 540.30 | -1.03% | 11,421 |
| Dec 8, 2025 | 561.00 | 561.00 | 544.50 | 545.95 | 545.95 | -2.89% | 13,220 |
| Dec 5, 2025 | 563.05 | 567.65 | 560.40 | 562.20 | 562.20 | -0.75% | 5,464 |
| Dec 4, 2025 | 573.25 | 574.15 | 565.10 | 566.45 | 566.45 | -1.19% | 3,974 |
| Dec 3, 2025 | 586.30 | 586.30 | 570.50 | 573.30 | 573.30 | -0.74% | 6,501 |
| Dec 2, 2025 | 585.05 | 585.05 | 575.00 | 577.55 | 577.55 | -1.54% | 6,502 |
| Dec 1, 2025 | 586.70 | 603.85 | 583.85 | 586.60 | 586.60 | -1.48% | 1,992 |
| Nov 28, 2025 | 608.00 | 608.00 | 594.50 | 595.40 | 595.40 | -1.51% | 6,558 |
| Nov 27, 2025 | 598.40 | 605.80 | 592.10 | 604.55 | 604.55 | 1.03% | 4,012 |
| Nov 26, 2025 | 589.20 | 602.70 | 588.65 | 598.40 | 598.40 | 1.57% | 3,185 |
| Nov 25, 2025 | 596.85 | 596.85 | 585.25 | 589.15 | 589.15 | 0.21% | 8,774 |
| Nov 24, 2025 | 595.95 | 596.70 | 584.00 | 587.90 | 587.90 | -2.00% | 11,449 |
| Nov 21, 2025 | 598.00 | 600.90 | 590.00 | 599.90 | 599.90 | 0.97% | 4,395 |
| Nov 20, 2025 | 612.85 | 612.85 | 592.00 | 594.15 | 594.15 | -1.30% | 9,135 |
| Nov 19, 2025 | 610.95 | 612.40 | 598.30 | 601.95 | 601.95 | -1.79% | 9,891 |
| Nov 18, 2025 | 615.00 | 619.65 | 609.80 | 612.95 | 612.95 | -0.31% | 5,554 |
| Nov 17, 2025 | 625.00 | 631.00 | 613.60 | 614.85 | 614.85 | -1.75% | 13,493 |
| Nov 14, 2025 | 623.85 | 627.45 | 612.90 | 625.80 | 625.80 | 0.30% | 9,641 |
| Nov 13, 2025 | 612.30 | 630.00 | 612.30 | 623.90 | 623.90 | 2.01% | 22,423 |
| Nov 12, 2025 | 618.05 | 624.90 | 608.00 | 611.60 | 611.60 | -1.03% | 7,426 |