Cellecor Gadgets Limited (NSE:CELLECOR)
India · Delayed Price · Currency is INR 29.70
-1.60 (-5.11%)
At close: Sep 2, 2025
Cellecor Gadgets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 34.55 | 34.90 | 34.00 | 34.25 | 34.25 | -0.29% | 123,000 |
| Aug 7, 2025 | 34.20 | 34.70 | 33.80 | 34.35 | 34.35 | 0.44% | 246,000 |
| Aug 6, 2025 | 34.50 | 35.30 | 33.50 | 34.20 | 34.20 | -0.58% | 564,000 |
| Aug 5, 2025 | 34.40 | 34.65 | 33.90 | 34.40 | 34.40 | -0.15% | 96,000 |
| Aug 4, 2025 | 34.00 | 35.50 | 33.70 | 34.45 | 34.45 | 0.58% | 192,000 |
| Aug 1, 2025 | 35.00 | 35.30 | 33.70 | 34.25 | 34.25 | -2.97% | 429,000 |
| Jul 31, 2025 | 35.10 | 36.00 | 34.65 | 35.30 | 35.30 | 0.28% | 285,000 |
| Jul 30, 2025 | 35.45 | 35.50 | 34.50 | 35.20 | 35.20 | 0.57% | 399,000 |
| Jul 29, 2025 | 33.00 | 35.05 | 32.55 | 35.00 | 35.00 | 4.63% | 486,000 |
| Jul 28, 2025 | 33.90 | 34.50 | 33.05 | 33.45 | 33.45 | -2.19% | 639,000 |
| Jul 25, 2025 | 34.50 | 34.90 | 34.00 | 34.20 | 34.20 | -2.01% | 126,000 |
| Jul 24, 2025 | 35.50 | 35.50 | 34.50 | 34.90 | 34.90 | -1.69% | 180,000 |
| Jul 23, 2025 | 35.10 | 35.90 | 35.00 | 35.50 | 35.50 | 0.14% | 129,000 |
| Jul 22, 2025 | 35.55 | 36.15 | 34.85 | 35.45 | 35.45 | -0.28% | 222,000 |
| Jul 21, 2025 | 35.45 | 36.15 | 35.45 | 35.55 | 35.55 | -1.66% | 390,000 |
| Jul 18, 2025 | 36.30 | 36.60 | 35.55 | 36.15 | 36.15 | -0.41% | 249,000 |
| Jul 17, 2025 | 35.65 | 36.50 | 34.85 | 36.30 | 36.30 | 1.40% | 618,000 |
| Jul 16, 2025 | 35.55 | 36.75 | 35.55 | 35.80 | 35.80 | -0.56% | 204,000 |
| Jul 15, 2025 | 35.90 | 36.20 | 35.60 | 36.00 | 36.00 | 0.84% | 324,000 |
| Jul 14, 2025 | 34.50 | 36.35 | 34.30 | 35.70 | 35.70 | 3.03% | 642,000 |
| Jul 11, 2025 | 35.95 | 35.95 | 34.50 | 34.65 | 34.65 | -1.56% | 369,000 |
| Jul 10, 2025 | 35.95 | 36.00 | 34.90 | 35.20 | 35.20 | -1.81% | 315,000 |
| Jul 9, 2025 | 36.00 | 36.10 | 35.30 | 35.85 | 35.85 | - | 336,000 |
| Jul 8, 2025 | 36.10 | 36.50 | 35.70 | 35.85 | 35.85 | -0.42% | 228,000 |
| Jul 7, 2025 | 36.05 | 37.00 | 35.40 | 36.00 | 36.00 | - | 408,000 |
| Jul 4, 2025 | 37.30 | 37.30 | 35.50 | 36.00 | 36.00 | -1.64% | 1,278,000 |
| Jul 3, 2025 | 36.60 | 37.65 | 35.75 | 36.60 | 36.60 | -0.95% | 1,263,000 |
| Jul 2, 2025 | 36.95 | 37.00 | 34.90 | 36.95 | 36.95 | 0.68% | 1,431,000 |
| Jul 1, 2025 | 37.80 | 37.80 | 36.50 | 36.70 | 36.70 | -4.43% | 552,000 |
| Jun 30, 2025 | 37.20 | 39.00 | 37.10 | 38.40 | 38.40 | 0.66% | 297,000 |
| Jun 27, 2025 | 39.10 | 39.10 | 36.90 | 38.15 | 38.15 | -1.17% | 588,000 |
| Jun 26, 2025 | 40.00 | 40.50 | 38.35 | 38.60 | 38.60 | -4.34% | 1,854,000 |
| Jun 25, 2025 | 40.00 | 41.20 | 39.60 | 40.35 | 40.35 | 1.89% | 3,846,000 |
| Jun 24, 2025 | 38.05 | 39.60 | 37.40 | 39.60 | 39.60 | 4.90% | 2,682,000 |
| Jun 23, 2025 | 37.70 | 38.20 | 37.10 | 37.75 | 37.75 | - | 297,000 |