Cellecor Gadgets Limited (NSE:CELLECOR)
India · Delayed Price · Currency is INR 31.40
-0.20 (-0.63%)
Aug 21, 2026, 3:16 PM IST
Cellecor Gadgets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 31.40 | 31.60 | 31.25 | 31.40 | 31.40 | -0.63% | 87,000 |
| Aug 20, 2026 | 32.55 | 32.55 | 31.00 | 31.60 | 31.60 | - | 186,000 |
| Aug 19, 2026 | 33.00 | 33.00 | 31.15 | 31.60 | 31.60 | -2.92% | 192,000 |
| Aug 18, 2026 | 31.50 | 33.20 | 30.75 | 32.55 | 32.55 | 3.33% | 441,000 |
| Aug 17, 2026 | 31.00 | 34.00 | 31.00 | 31.50 | 31.50 | 1.29% | 192,000 |
| Aug 14, 2026 | 31.00 | 31.25 | 30.20 | 31.10 | 31.10 | 2.98% | 81,000 |
| Aug 13, 2026 | 29.60 | 31.05 | 29.60 | 30.20 | 30.20 | -0.33% | 81,000 |
| Aug 12, 2026 | 29.35 | 30.85 | 28.60 | 30.30 | 30.30 | 0.66% | 333,000 |
| Aug 11, 2026 | 31.00 | 31.00 | 29.65 | 30.10 | 30.10 | -3.22% | 192,000 |
| Aug 10, 2026 | 31.00 | 32.10 | 31.00 | 31.10 | 31.10 | 0.32% | 105,000 |
| Aug 7, 2026 | 32.00 | 32.00 | 29.90 | 31.00 | 31.00 | -1.43% | 372,000 |
| Aug 6, 2026 | 31.80 | 32.25 | 31.35 | 31.45 | 31.45 | -1.10% | 258,000 |
| Aug 5, 2026 | 32.30 | 32.90 | 31.60 | 31.80 | 31.80 | -0.78% | 78,000 |
| Aug 4, 2026 | 33.30 | 33.30 | 32.00 | 32.05 | 32.05 | -4.75% | 150,000 |
| Aug 3, 2026 | 34.40 | 34.90 | 33.60 | 33.65 | 33.65 | -1.17% | 45,000 |
| Jul 31, 2026 | 33.30 | 34.45 | 33.25 | 34.05 | 34.05 | 2.71% | 276,000 |
| Jul 30, 2026 | 31.55 | 33.20 | 31.55 | 33.15 | 33.15 | 2.47% | 84,000 |
| Jul 29, 2026 | 32.65 | 32.65 | 31.00 | 32.35 | 32.35 | -0.15% | 297,000 |
| Jul 28, 2026 | 34.00 | 34.00 | 32.00 | 32.40 | 32.40 | -3.71% | 228,000 |
| Jul 27, 2026 | 33.70 | 34.35 | 33.05 | 33.65 | 33.65 | -0.15% | 60,000 |
| Jul 24, 2026 | 33.30 | 33.85 | 33.25 | 33.70 | 33.70 | -0.74% | 60,000 |
| Jul 23, 2026 | 34.65 | 35.10 | 33.25 | 33.95 | 33.95 | -3.00% | 159,000 |
| Jul 22, 2026 | 35.25 | 35.85 | 35.00 | 35.00 | 35.00 | -2.23% | 57,000 |
| Jul 21, 2026 | 35.15 | 35.80 | 35.00 | 35.80 | 35.80 | 0.85% | 51,000 |
| Jul 20, 2026 | 35.50 | 35.90 | 35.15 | 35.50 | 35.50 | -1.39% | 51,000 |
| Jul 17, 2026 | 37.00 | 37.00 | 35.80 | 36.00 | 36.00 | -2.83% | 78,000 |
| Jul 16, 2026 | 37.15 | 37.80 | 37.00 | 37.05 | 37.05 | -1.07% | 60,000 |
| Jul 15, 2026 | 37.05 | 38.25 | 37.00 | 37.45 | 37.45 | 1.08% | 75,000 |
| Jul 14, 2026 | 37.05 | 37.05 | 37.00 | 37.05 | 37.05 | -2.50% | 12,000 |
| Jul 13, 2026 | 37.70 | 38.00 | 36.95 | 38.00 | 38.00 | -0.65% | 198,000 |
| Jul 10, 2026 | 38.30 | 38.70 | 37.90 | 38.25 | 38.25 | 0.13% | 114,000 |
| Jul 9, 2026 | 37.00 | 38.65 | 37.00 | 38.20 | 38.20 | 0.79% | 63,000 |
| Jul 8, 2026 | 38.85 | 39.60 | 37.80 | 37.90 | 37.90 | -4.29% | 489,000 |
| Jul 7, 2026 | 38.65 | 39.75 | 38.65 | 39.60 | 39.60 | 3.26% | 234,000 |
| Jul 6, 2026 | 37.10 | 38.35 | 37.10 | 38.35 | 38.35 | 4.92% | 558,000 |
| Jul 3, 2026 | 35.50 | 37.00 | 35.00 | 36.55 | 36.55 | 1.67% | 255,000 |
| Jul 2, 2026 | 35.55 | 36.20 | 34.70 | 35.95 | 35.95 | 1.27% | 57,000 |
| Jul 1, 2026 | 36.30 | 36.80 | 35.40 | 35.50 | 35.50 | -3.92% | 138,000 |
| Jun 30, 2026 | 34.75 | 37.20 | 34.50 | 36.95 | 36.95 | 3.50% | 546,000 |
| Jun 29, 2026 | 35.95 | 36.15 | 35.15 | 35.70 | 35.70 | -1.24% | 180,000 |
| Jun 25, 2026 | 36.00 | 36.55 | 35.10 | 36.15 | 36.15 | -0.82% | 153,000 |
| Jun 24, 2026 | 35.85 | 36.90 | 35.50 | 36.45 | 36.45 | 2.68% | 81,000 |
| Jun 23, 2026 | 35.25 | 36.05 | 35.25 | 35.50 | 35.50 | -0.56% | 36,000 |
| Jun 22, 2026 | 36.15 | 36.45 | 35.50 | 35.70 | 35.70 | -1.24% | 141,000 |
| Jun 19, 2026 | 36.85 | 36.85 | 36.05 | 36.15 | 36.15 | -2.03% | 102,000 |
| Jun 18, 2026 | 37.00 | 37.60 | 36.00 | 36.90 | 36.90 | -2.51% | 153,000 |
| Jun 17, 2026 | 38.55 | 39.35 | 37.40 | 37.85 | 37.85 | -3.07% | 195,000 |
| Jun 16, 2026 | 37.65 | 39.25 | 37.20 | 39.05 | 39.05 | 3.72% | 240,000 |
| Jun 15, 2026 | 36.75 | 37.80 | 36.05 | 37.65 | 37.65 | 4.58% | 237,000 |
| Jun 12, 2026 | 35.00 | 36.00 | 34.50 | 36.00 | 36.00 | 3.60% | 471,000 |