Cello World Limited (BOM:544012)
India · Delayed Price · Currency is INR 405.35
+9.20 (2.32%)
At close: Mar 12, 2026
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |