Cellecor Gadgets Limited (NSE:CELLECOR)
India · Delayed Price · Currency is INR 29.30
+0.45 (1.56%)
Dec 9, 2025, 12:20 PM IST
Cellecor Gadgets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 31.50 | 31.75 | 28.25 | 28.85 | 28.85 | -7.83% | 627,000 |
| Dec 5, 2025 | 31.95 | 32.00 | 31.10 | 31.30 | 31.30 | -2.03% | 132,000 |
| Dec 4, 2025 | 31.30 | 32.40 | 31.10 | 31.95 | 31.95 | 1.91% | 495,000 |
| Dec 3, 2025 | 31.35 | 32.20 | 31.30 | 31.35 | 31.35 | 0.97% | 498,000 |
| Dec 2, 2025 | 31.40 | 31.50 | 30.65 | 31.05 | 31.05 | 0.32% | 276,000 |
| Dec 1, 2025 | 28.75 | 32.00 | 28.30 | 30.95 | 30.95 | 7.65% | 1,497,000 |
| Nov 28, 2025 | 29.30 | 29.50 | 28.65 | 28.75 | 28.75 | -1.03% | 159,000 |
| Nov 27, 2025 | 29.50 | 29.70 | 29.00 | 29.05 | 29.05 | -0.85% | 96,000 |
| Nov 26, 2025 | 28.80 | 29.70 | 28.50 | 29.30 | 29.30 | 2.45% | 327,000 |
| Nov 25, 2025 | 29.40 | 29.40 | 28.50 | 28.60 | 28.60 | -1.72% | 399,000 |
| Nov 24, 2025 | 29.10 | 29.40 | 28.40 | 29.10 | 29.10 | 0.17% | 252,000 |
| Nov 21, 2025 | 29.70 | 30.05 | 28.85 | 29.05 | 29.05 | -2.68% | 198,000 |
| Nov 20, 2025 | 28.50 | 31.40 | 28.50 | 29.85 | 29.85 | 5.66% | 879,000 |
| Nov 19, 2025 | 28.05 | 29.00 | 27.65 | 28.25 | 28.25 | 0.89% | 309,000 |
| Nov 18, 2025 | 28.30 | 28.55 | 27.60 | 28.00 | 28.00 | -0.36% | 462,000 |
| Nov 17, 2025 | 28.40 | 29.20 | 27.70 | 28.10 | 28.10 | -2.77% | 507,000 |
| Nov 14, 2025 | 28.35 | 29.15 | 28.35 | 28.90 | 28.90 | -0.17% | 156,000 |
| Nov 13, 2025 | 29.55 | 29.55 | 28.70 | 28.95 | 28.95 | -0.69% | 174,000 |
| Nov 12, 2025 | 30.00 | 30.00 | 28.80 | 29.15 | 29.15 | -1.52% | 282,000 |
| Nov 11, 2025 | 30.45 | 31.00 | 29.05 | 29.60 | 29.60 | -2.79% | 324,000 |
| Nov 10, 2025 | 30.55 | 31.65 | 28.20 | 30.45 | 30.45 | -2.56% | 699,000 |
| Nov 7, 2025 | 31.60 | 31.60 | 30.70 | 31.25 | 31.25 | -2.19% | 300,000 |
| Nov 6, 2025 | 33.45 | 33.55 | 30.65 | 31.95 | 31.95 | -2.14% | 672,000 |
| Nov 4, 2025 | 31.50 | 33.00 | 31.50 | 32.65 | 32.65 | 2.51% | 429,000 |
| Nov 3, 2025 | 31.10 | 32.10 | 30.50 | 31.85 | 31.85 | 2.58% | 459,000 |
| Oct 31, 2025 | 33.55 | 33.60 | 30.80 | 31.05 | 31.05 | -5.48% | 696,000 |
| Oct 30, 2025 | 31.85 | 33.00 | 31.85 | 32.85 | 32.85 | 3.63% | 711,000 |
| Oct 29, 2025 | 30.55 | 32.25 | 30.55 | 31.70 | 31.70 | 4.79% | 681,000 |
| Oct 28, 2025 | 29.45 | 31.30 | 28.60 | 30.25 | 30.25 | 4.13% | 1,086,000 |
| Oct 27, 2025 | 27.95 | 30.30 | 27.40 | 29.05 | 29.05 | 5.44% | 3,186,000 |
| Oct 24, 2025 | 29.95 | 30.35 | 25.75 | 27.55 | 27.55 | -5.65% | 5,106,000 |
| Oct 23, 2025 | 32.60 | 33.30 | 26.50 | 29.20 | 29.20 | -10.02% | 3,702,000 |
| Oct 21, 2025 | 31.90 | 32.80 | 31.85 | 32.45 | 32.45 | 2.37% | 99,000 |
| Oct 20, 2025 | 31.95 | 32.25 | 31.50 | 31.70 | 31.70 | 0.63% | 213,000 |
| Oct 17, 2025 | 32.00 | 32.10 | 31.30 | 31.50 | 31.50 | -1.87% | 162,000 |
| Oct 16, 2025 | 32.25 | 32.45 | 31.95 | 32.10 | 32.10 | -0.47% | 165,000 |
| Oct 15, 2025 | 33.75 | 33.75 | 32.00 | 32.25 | 32.25 | -0.77% | 267,000 |
| Oct 14, 2025 | 34.55 | 34.90 | 32.40 | 32.50 | 32.50 | -4.83% | 273,000 |
| Oct 13, 2025 | 33.50 | 34.45 | 32.50 | 34.15 | 34.15 | 1.94% | 234,000 |
| Oct 10, 2025 | 35.00 | 35.20 | 33.40 | 33.50 | 33.50 | -3.60% | 414,000 |
| Oct 9, 2025 | 33.20 | 34.90 | 33.05 | 34.75 | 34.75 | 5.14% | 510,000 |
| Oct 8, 2025 | 31.95 | 33.90 | 31.75 | 33.05 | 33.05 | 5.42% | 723,000 |
| Oct 7, 2025 | 31.70 | 32.15 | 31.05 | 31.35 | 31.35 | 0.32% | 384,000 |
| Oct 6, 2025 | 32.50 | 32.85 | 30.70 | 31.25 | 31.25 | -3.55% | 246,000 |
| Oct 3, 2025 | 30.00 | 32.95 | 30.00 | 32.40 | 32.40 | 6.75% | 456,000 |
| Oct 1, 2025 | 30.30 | 30.85 | 29.75 | 30.35 | 30.35 | 0.17% | 288,000 |
| Sep 30, 2025 | 30.00 | 30.65 | 28.65 | 30.30 | 30.30 | 1.00% | 309,000 |
| Sep 29, 2025 | 31.35 | 31.35 | 29.70 | 30.00 | 30.00 | -1.96% | 240,000 |
| Sep 26, 2025 | 31.00 | 31.15 | 30.20 | 30.60 | 30.60 | -1.13% | 144,000 |
| Sep 25, 2025 | 31.80 | 32.15 | 30.70 | 30.95 | 30.95 | -2.06% | 303,000 |