Cello World Limited (BOM:544012)
India · Delayed Price · Currency is INR 382.70
-7.75 (-1.98%)
At close: Jun 17, 2026
BOM:544012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 390.05 | 391.95 | 381.30 | 382.70 | 382.70 | -1.98% | 19,822 |
| Jun 16, 2026 | 381.05 | 394.30 | 381.05 | 390.45 | 390.45 | 2.55% | 14,286 |
| Jun 15, 2026 | 386.55 | 392.60 | 379.95 | 380.75 | 380.75 | 0.95% | 11,750 |
| Jun 12, 2026 | 377.05 | 380.00 | 371.00 | 377.15 | 377.15 | 1.53% | 14,682 |
| Jun 11, 2026 | 377.00 | 377.00 | 370.10 | 371.45 | 371.45 | -1.47% | 15,636 |
| Jun 10, 2026 | 382.10 | 385.35 | 375.55 | 377.00 | 377.00 | -1.14% | 6,184 |
| Jun 9, 2026 | 387.10 | 387.10 | 379.30 | 381.35 | 381.35 | 0.32% | 3,359 |
| Jun 8, 2026 | 378.60 | 383.75 | 374.90 | 380.15 | 380.15 | -0.55% | 11,805 |
| Jun 5, 2026 | 387.45 | 390.65 | 381.45 | 382.25 | 382.25 | -0.91% | 1,011,299 |
| Jun 4, 2026 | 376.45 | 386.80 | 376.45 | 385.75 | 385.75 | 1.49% | 17,544 |
| Jun 3, 2026 | 390.15 | 390.15 | 370.10 | 380.10 | 380.10 | -1.25% | 28,843 |
| Jun 2, 2026 | 383.45 | 387.10 | 372.70 | 384.90 | 384.90 | -0.03% | 19,800 |
| Jun 1, 2026 | 369.05 | 386.00 | 369.05 | 385.00 | 385.00 | 4.36% | 47,338 |
| May 29, 2026 | 394.25 | 394.25 | 365.05 | 368.90 | 368.90 | -6.43% | 85,476 |
| May 27, 2026 | 400.10 | 406.45 | 391.25 | 394.25 | 394.25 | -1.45% | 14,176 |
| May 26, 2026 | 382.05 | 404.50 | 379.85 | 400.05 | 400.05 | 4.96% | 26,536 |
| May 25, 2026 | 387.45 | 387.50 | 378.00 | 381.15 | 381.15 | -0.31% | 16,484 |
| May 22, 2026 | 387.80 | 387.90 | 381.00 | 382.35 | 382.35 | -1.44% | 13,280 |
| May 21, 2026 | 392.30 | 392.30 | 385.00 | 387.95 | 387.95 | 0.70% | 5,642 |
| May 20, 2026 | 390.00 | 390.00 | 382.85 | 385.25 | 385.25 | -1.13% | 9,950 |
| May 19, 2026 | 387.10 | 395.00 | 386.95 | 389.65 | 389.65 | 0.70% | 3,788 |
| May 18, 2026 | 397.00 | 399.85 | 383.70 | 386.95 | 386.95 | -2.59% | 16,317 |
| May 15, 2026 | 402.10 | 408.95 | 396.10 | 397.25 | 397.25 | -1.03% | 11,875 |
| May 14, 2026 | 399.85 | 410.00 | 394.05 | 401.40 | 401.40 | -0.20% | 37,220 |
| May 13, 2026 | 404.75 | 405.25 | 396.90 | 402.20 | 402.20 | 0.16% | 4,514 |
| May 12, 2026 | 413.15 | 415.70 | 400.15 | 401.55 | 401.55 | -2.71% | 9,747 |
| May 11, 2026 | 418.35 | 418.40 | 411.80 | 412.75 | 412.75 | -2.58% | 11,576 |
| May 8, 2026 | 428.80 | 428.80 | 418.15 | 423.70 | 423.70 | 0.27% | 6,451 |
| May 7, 2026 | 432.00 | 432.00 | 421.30 | 422.55 | 422.55 | -0.66% | 6,678 |
| May 6, 2026 | 413.05 | 427.50 | 413.05 | 425.35 | 425.35 | 2.70% | 11,347 |
| May 5, 2026 | 418.95 | 419.00 | 407.80 | 414.15 | 414.15 | -0.53% | 8,457 |
| May 4, 2026 | 425.10 | 425.10 | 413.30 | 416.35 | 416.35 | -0.17% | 5,206 |
| Apr 30, 2026 | 415.15 | 421.00 | 415.00 | 417.05 | 417.05 | -0.71% | 6,607 |
| Apr 29, 2026 | 421.45 | 422.60 | 415.30 | 420.05 | 420.05 | 0.31% | 10,020 |
| Apr 28, 2026 | 432.30 | 432.30 | 417.30 | 418.75 | 418.75 | -2.23% | 21,971 |
| Apr 27, 2026 | 421.25 | 431.90 | 421.25 | 428.30 | 428.30 | -0.06% | 9,994 |
| Apr 24, 2026 | 427.45 | 432.00 | 415.00 | 428.55 | 428.55 | 1.38% | 15,066 |
| Apr 23, 2026 | 423.90 | 427.00 | 421.00 | 422.70 | 422.70 | -0.45% | 9,444 |
| Apr 22, 2026 | 425.50 | 428.25 | 423.90 | 424.60 | 424.60 | -0.71% | 9,963 |
| Apr 21, 2026 | 427.50 | 431.00 | 422.80 | 427.65 | 427.65 | 0.93% | 9,036 |
| Apr 20, 2026 | 436.00 | 436.00 | 421.20 | 423.70 | 423.70 | -2.03% | 14,043 |
| Apr 17, 2026 | 434.10 | 437.00 | 429.00 | 432.50 | 432.50 | 1.28% | 8,458 |
| Apr 16, 2026 | 445.00 | 445.00 | 424.50 | 427.05 | 427.05 | -1.29% | 24,165 |
| Apr 15, 2026 | 424.00 | 437.00 | 423.95 | 432.65 | 432.65 | 2.74% | 29,454 |
| Apr 13, 2026 | 417.00 | 424.30 | 408.10 | 421.10 | 421.10 | -0.66% | 17,221 |
| Apr 10, 2026 | 414.65 | 426.50 | 414.20 | 423.90 | 423.90 | 2.24% | 186,242 |
| Apr 9, 2026 | 425.00 | 430.95 | 407.50 | 414.60 | 414.60 | -2.03% | 19,002 |
| 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 |