Cello World Limited (BOM:544012)
India · Delayed Price · Currency is INR 362.35
-0.50 (-0.14%)
At close: Aug 21, 2026
BOM:544012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 340.25 | 345.50 | 336.95 | 344.45 | 342.93 | 1.19% | 15,403 |
| Jul 23, 2026 | 350.00 | 351.25 | 337.95 | 340.40 | 338.90 | -2.60% | 32,491 |
| Jul 22, 2026 | 360.00 | 361.00 | 347.60 | 349.50 | 347.96 | -3.01% | 15,342 |
| Jul 21, 2026 | 362.00 | 368.15 | 359.30 | 360.35 | 358.76 | -1.68% | 14,279 |
| Jul 20, 2026 | 372.85 | 372.85 | 358.05 | 366.50 | 364.88 | 0.44% | 20,282 |
| Jul 17, 2026 | 370.70 | 371.00 | 362.50 | 364.90 | 363.29 | -1.56% | 22,654 |
| Jul 16, 2026 | 365.00 | 384.00 | 363.45 | 370.70 | 369.07 | 1.85% | 53,545 |
| Jul 15, 2026 | 363.55 | 367.00 | 363.00 | 363.95 | 362.35 | -0.38% | 5,565 |
| Jul 14, 2026 | 363.60 | 367.20 | 363.35 | 365.35 | 363.74 | -0.23% | 7,454 |
| Jul 13, 2026 | 366.30 | 371.00 | 363.20 | 366.20 | 364.59 | -0.72% | 21,685 |
| Jul 10, 2026 | 362.10 | 371.00 | 360.10 | 368.85 | 367.22 | 3.03% | 19,633 |
| Jul 9, 2026 | 359.15 | 362.25 | 357.20 | 358.00 | 356.42 | 0.03% | 14,172 |
| Jul 8, 2026 | 365.80 | 366.05 | 356.85 | 357.90 | 356.32 | -2.64% | 17,434 |
| Jul 7, 2026 | 367.00 | 371.15 | 365.00 | 367.60 | 365.98 | 0.11% | 21,285 |
| Jul 6, 2026 | 374.05 | 380.25 | 366.10 | 367.20 | 365.58 | 0.15% | 21,102 |
| Jul 3, 2026 | 374.10 | 374.10 | 366.10 | 366.65 | 365.03 | -0.73% | 21,242 |
| Jul 2, 2026 | 366.15 | 371.10 | 363.70 | 369.35 | 367.72 | 1.05% | 22,512 |
| Jul 1, 2026 | 371.05 | 373.10 | 364.10 | 365.50 | 363.89 | -1.23% | 7,685 |
| Jun 30, 2026 | 373.90 | 374.45 | 369.50 | 370.05 | 368.42 | -1.02% | 5,677 |
| Jun 29, 2026 | 376.10 | 376.40 | 373.20 | 373.85 | 372.20 | -0.93% | 4,554 |
| Jun 25, 2026 | 381.70 | 387.80 | 375.00 | 377.35 | 375.69 | -0.95% | 18,137 |
| Jun 24, 2026 | 382.00 | 388.60 | 377.45 | 380.95 | 379.27 | -0.27% | 17,674 |
| Jun 23, 2026 | 390.75 | 390.80 | 381.00 | 382.00 | 380.32 | -1.76% | 5,033 |
| Jun 22, 2026 | 389.00 | 392.00 | 388.40 | 388.85 | 387.14 | -0.49% | 13,161 |
| Jun 19, 2026 | 387.15 | 395.00 | 380.05 | 390.75 | 389.03 | 0.72% | 21,262 |
| Jun 18, 2026 | 385.00 | 399.40 | 383.45 | 387.95 | 386.24 | 1.37% | 16,223 |
| Jun 17, 2026 | 390.05 | 391.95 | 381.30 | 382.70 | 381.01 | -1.98% | 19,822 |
| Jun 16, 2026 | 381.05 | 394.30 | 381.05 | 390.45 | 388.73 | 2.55% | 14,286 |
| Jun 15, 2026 | 386.55 | 392.60 | 379.95 | 380.75 | 379.07 | 0.95% | 11,750 |
| Jun 12, 2026 | 377.05 | 380.00 | 371.00 | 377.15 | 375.49 | 1.53% | 14,682 |