Cello World Limited (BOM:544012)
India · Delayed Price · Currency is INR 370.65
+30.45 (8.95%)
At close: Oct 6, 2026
BOM:544012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 336.00 | 388.00 | 336.00 | 370.65 | 370.65 | 8.95% | 1,850,899 |
| Oct 5, 2026 | 332.80 | 341.60 | 325.60 | 340.20 | 340.20 | 5.34% | 30,824 |
| Oct 1, 2026 | 322.60 | 328.15 | 314.00 | 322.95 | 322.95 | -0.89% | 28,396 |
| Sep 30, 2026 | 333.50 | 337.15 | 324.30 | 325.85 | 325.85 | -2.19% | 6,720 |
| Sep 29, 2026 | 327.40 | 336.50 | 325.60 | 333.15 | 333.15 | 0.11% | 20,882 |
| Sep 28, 2026 | 338.80 | 340.00 | 328.25 | 332.80 | 332.80 | -1.70% | 27,837 |
| Sep 25, 2026 | 339.75 | 341.35 | 330.95 | 338.55 | 338.55 | -0.47% | 37,348 |
| Sep 24, 2026 | 320.90 | 344.10 | 320.50 | 340.15 | 340.15 | 4.94% | 141,210 |
| Sep 23, 2026 | 319.75 | 326.00 | 319.75 | 324.15 | 324.15 | 1.11% | 20,450 |
| Sep 22, 2026 | 321.95 | 325.25 | 319.00 | 320.60 | 320.60 | -0.33% | 8,258 |
| Sep 21, 2026 | 322.70 | 324.20 | 314.90 | 321.65 | 321.65 | -0.28% | 35,073 |
| Sep 18, 2026 | 330.25 | 330.25 | 321.05 | 322.55 | 322.55 | -1.48% | 8,974 |
| Sep 17, 2026 | 323.20 | 330.05 | 323.15 | 327.40 | 327.40 | 1.16% | 12,949 |
| Sep 16, 2026 | 328.60 | 328.65 | 320.05 | 323.65 | 323.65 | -1.05% | 11,427 |
| Sep 15, 2026 | 333.65 | 337.20 | 325.00 | 327.10 | 327.10 | -1.77% | 32,228 |
| Sep 11, 2026 | 337.05 | 337.55 | 332.00 | 333.00 | 333.00 | -1.78% | 25,643 |
| Sep 10, 2026 | 339.75 | 341.30 | 337.20 | 339.05 | 339.05 | 0.55% | 9,882 |
| Sep 9, 2026 | 344.80 | 344.80 | 336.60 | 337.20 | 337.20 | -1.99% | 26,381 |
| Sep 8, 2026 | 343.45 | 345.00 | 336.40 | 344.05 | 344.05 | 1.52% | 13,111 |
| Sep 7, 2026 | 340.25 | 344.50 | 337.75 | 338.90 | 338.90 | -1.05% | 19,198 |
| Sep 4, 2026 | 343.55 | 345.65 | 340.10 | 342.50 | 342.50 | -0.29% | 18,706 |
| Sep 3, 2026 | 349.60 | 349.60 | 341.30 | 343.50 | 343.50 | -0.92% | 20,774 |
| Sep 2, 2026 | 352.10 | 352.10 | 343.00 | 346.70 | 346.70 | -1.01% | 25,796 |
| Sep 1, 2026 | 357.45 | 357.45 | 347.00 | 350.25 | 350.25 | -0.54% | 8,266 |
| Aug 31, 2026 | 348.00 | 354.80 | 346.10 | 352.15 | 352.15 | 0.33% | 18,085 |
| Aug 28, 2026 | 353.05 | 353.05 | 348.50 | 351.00 | 351.00 | 0.26% | 9,815 |
| Aug 27, 2026 | 353.00 | 356.00 | 349.00 | 350.10 | 350.10 | -1.45% | 27,152 |
| Aug 26, 2026 | 355.00 | 365.20 | 353.00 | 355.25 | 355.25 | 0.10% | 29,720 |
| Aug 25, 2026 | 358.40 | 358.40 | 353.05 | 354.90 | 354.90 | -0.98% | 12,472 |
| Aug 24, 2026 | 365.95 | 365.95 | 356.00 | 358.40 | 358.40 | -1.09% | 16,750 |
| Aug 21, 2026 | 366.80 | 366.80 | 359.80 | 362.35 | 362.35 | -0.14% | 9,527 |
| Aug 20, 2026 | 361.00 | 367.15 | 358.85 | 362.85 | 362.85 | 1.23% | 11,120 |
| Aug 19, 2026 | 362.60 | 368.20 | 356.85 | 358.45 | 358.45 | -1.17% | 29,791 |
| Aug 18, 2026 | 367.05 | 369.00 | 362.00 | 362.70 | 362.70 | -1.83% | 10,233 |
| Aug 17, 2026 | 379.05 | 379.05 | 368.60 | 369.45 | 369.45 | -2.17% | 28,127 |
| Aug 14, 2026 | 369.95 | 379.50 | 369.70 | 377.65 | 377.65 | 2.10% | 31,555 |
| Aug 13, 2026 | 375.00 | 375.40 | 368.60 | 369.90 | 369.90 | -1.10% | 14,169 |
| Aug 12, 2026 | 383.55 | 383.55 | 366.60 | 374.00 | 374.00 | -1.23% | 54,612 |
| Aug 11, 2026 | 360.85 | 382.05 | 359.90 | 378.65 | 378.65 | 5.27% | 51,667 |
| Aug 10, 2026 | 362.40 | 365.10 | 353.00 | 359.70 | 359.70 | -3.82% | 124,338 |
| Aug 7, 2026 | 379.15 | 381.00 | 370.80 | 374.00 | 374.00 | -1.24% | 88,432 |
| Aug 6, 2026 | 401.05 | 403.45 | 375.80 | 378.70 | 378.70 | -5.08% | 434,428 |
| Aug 5, 2026 | 350.45 | 409.00 | 350.45 | 398.95 | 398.95 | 15.67% | 1,905,053 |
| Aug 4, 2026 | 349.65 | 349.65 | 342.90 | 344.90 | 344.90 | -0.23% | 20,098 |
| Aug 3, 2026 | 349.50 | 349.50 | 343.70 | 345.70 | 345.70 | 0.83% | 9,347 |
| Jul 31, 2026 | 343.80 | 344.85 | 339.50 | 342.85 | 342.85 | 1.17% | 15,608 |
| Jul 30, 2026 | 348.50 | 348.50 | 339.05 | 340.40 | 338.90 | -1.33% | 7,654 |
| Jul 29, 2026 | 346.00 | 346.00 | 342.80 | 345.00 | 343.48 | 0.13% | 12,014 |
| Jul 28, 2026 | 348.05 | 348.05 | 343.25 | 344.55 | 343.03 | -0.12% | 7,093 |
| Jul 27, 2026 | 343.30 | 349.00 | 343.30 | 344.95 | 343.43 | 0.15% | 13,562 |