Cellecor Gadgets Limited (NSE:CELLECOR)
India · Delayed Price · Currency is INR 29.20
-3.25 (-10.02%)
At close: Oct 23, 2025
Cellecor Gadgets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 31.90 | 32.30 | 31.50 | 31.60 | 31.60 | -2.17% | 162,000 |
| Sep 23, 2025 | 31.75 | 32.45 | 31.60 | 32.30 | 32.30 | 1.25% | 153,000 |
| Sep 22, 2025 | 32.60 | 32.60 | 31.75 | 31.90 | 31.90 | -1.24% | 225,000 |
| Sep 19, 2025 | 32.05 | 32.55 | 31.80 | 32.30 | 32.30 | 1.25% | 180,000 |
| Sep 18, 2025 | 32.35 | 32.45 | 31.70 | 31.90 | 31.90 | 0.16% | 123,000 |
| Sep 17, 2025 | 32.25 | 32.90 | 31.45 | 31.85 | 31.85 | 0.47% | 276,000 |
| Sep 16, 2025 | 31.70 | 32.50 | 31.40 | 31.70 | 31.70 | -0.16% | 189,000 |
| Sep 15, 2025 | 32.00 | 32.40 | 31.50 | 31.75 | 31.75 | -2.46% | 222,000 |
| Sep 12, 2025 | 33.70 | 33.70 | 32.05 | 32.55 | 32.55 | -1.66% | 186,000 |
| Sep 11, 2025 | 34.05 | 34.90 | 32.90 | 33.10 | 33.10 | -2.93% | 564,000 |
| Sep 10, 2025 | 33.40 | 34.90 | 32.45 | 34.10 | 34.10 | 2.10% | 423,000 |
| Sep 9, 2025 | 32.45 | 33.80 | 32.40 | 33.40 | 33.40 | 0.15% | 303,000 |
| Sep 8, 2025 | 36.40 | 36.40 | 32.95 | 33.35 | 33.35 | -7.87% | 591,000 |
| Sep 5, 2025 | 36.50 | 36.60 | 34.80 | 36.20 | 36.20 | 7.10% | 1,080,000 |
| Sep 4, 2025 | 31.60 | 33.80 | 30.50 | 33.80 | 33.80 | 9.92% | 645,000 |
| Sep 3, 2025 | 30.35 | 31.00 | 29.85 | 30.75 | 30.75 | 3.54% | 363,000 |
| Sep 2, 2025 | 30.80 | 31.40 | 29.25 | 29.70 | 29.70 | -5.11% | 699,000 |
| Sep 1, 2025 | 32.40 | 32.40 | 30.80 | 31.30 | 31.30 | -0.32% | 264,000 |
| Aug 29, 2025 | 32.15 | 32.40 | 31.35 | 31.40 | 31.40 | -2.48% | 210,000 |
| Aug 28, 2025 | 32.85 | 32.95 | 32.05 | 32.20 | 32.20 | -2.28% | 312,000 |
| Aug 26, 2025 | 33.00 | 33.20 | 32.85 | 32.95 | 32.95 | -1.20% | 129,000 |
| Aug 25, 2025 | 33.35 | 33.50 | 33.05 | 33.35 | 33.35 | - | 195,000 |
| Aug 22, 2025 | 33.00 | 33.85 | 32.70 | 33.35 | 33.35 | 0.15% | 258,000 |
| Aug 21, 2025 | 33.20 | 33.45 | 32.70 | 33.30 | 33.30 | 0.76% | 162,000 |
| Aug 20, 2025 | 33.10 | 34.00 | 32.25 | 33.05 | 33.05 | -1.05% | 357,000 |
| Aug 19, 2025 | 33.85 | 34.05 | 32.05 | 33.40 | 33.40 | -0.89% | 603,000 |
| Aug 18, 2025 | 33.50 | 34.20 | 33.30 | 33.70 | 33.70 | 1.35% | 507,000 |
| Aug 14, 2025 | 33.15 | 33.65 | 33.10 | 33.25 | 33.25 | -1.63% | 75,000 |
| Aug 13, 2025 | 34.40 | 34.65 | 33.15 | 33.80 | 33.80 | -0.59% | 192,000 |
| Aug 12, 2025 | 35.35 | 35.35 | 33.80 | 34.00 | 34.00 | -1.31% | 1,077,000 |
| Aug 11, 2025 | 34.00 | 35.15 | 33.75 | 34.45 | 34.45 | 0.58% | 228,000 |