Cellecor Gadgets Limited (NSE:CELLECOR)
India · Delayed Price · Currency is INR 29.00
+0.65 (2.29%)
Oct 1, 2026, 3:29 PM IST
Cellecor Gadgets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 28.80 | 29.35 | 27.65 | 28.90 | 28.90 | 1.94% | 870,000 |
| Sep 30, 2026 | 29.25 | 29.55 | 28.00 | 28.35 | 28.35 | -4.06% | 309,000 |
| Sep 29, 2026 | 29.55 | 29.85 | 29.50 | 29.55 | 29.55 | 0.34% | 102,000 |
| Sep 28, 2026 | 29.50 | 30.15 | 29.45 | 29.45 | 29.45 | -0.51% | 150,000 |
| Sep 25, 2026 | 30.35 | 30.40 | 29.50 | 29.60 | 29.60 | -2.95% | 156,000 |
| Sep 24, 2026 | 30.00 | 30.75 | 29.75 | 30.50 | 30.50 | 1.67% | 405,000 |
| Sep 23, 2026 | 30.10 | 30.30 | 29.85 | 30.00 | 30.00 | -1.32% | 51,000 |
| Sep 22, 2026 | 29.20 | 31.00 | 29.05 | 30.40 | 30.40 | 4.11% | 339,000 |
| Sep 21, 2026 | 30.00 | 30.90 | 29.00 | 29.20 | 29.20 | -2.67% | 384,000 |
| Sep 18, 2026 | 30.00 | 30.30 | 29.70 | 30.00 | 30.00 | -2.12% | 207,000 |
| Sep 17, 2026 | 30.55 | 31.00 | 29.85 | 30.65 | 30.65 | 0.66% | 534,000 |
| Sep 16, 2026 | 31.00 | 31.00 | 30.05 | 30.45 | 30.45 | -0.65% | 81,000 |
| Sep 15, 2026 | 30.50 | 30.95 | 30.50 | 30.65 | 30.65 | 0.16% | 78,000 |
| Sep 11, 2026 | 30.80 | 30.90 | 30.30 | 30.60 | 30.60 | -1.61% | 171,000 |
| Sep 10, 2026 | 32.00 | 32.00 | 31.00 | 31.10 | 31.10 | -2.05% | 84,000 |
| Sep 9, 2026 | 31.95 | 32.40 | 31.70 | 31.75 | 31.75 | - | 108,000 |
| Sep 8, 2026 | 31.65 | 31.95 | 30.00 | 31.75 | 31.75 | -1.55% | 1,671,000 |
| Sep 7, 2026 | 32.35 | 32.50 | 32.05 | 32.25 | 32.25 | -1.83% | 93,000 |
| Sep 4, 2026 | 32.15 | 33.00 | 31.40 | 32.85 | 32.85 | 1.08% | 354,000 |
| Sep 3, 2026 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | -1.22% | 30,000 |
| Sep 2, 2026 | 31.40 | 33.00 | 31.40 | 32.90 | 32.90 | 4.78% | 309,000 |
| Sep 1, 2026 | 31.50 | 31.90 | 30.40 | 31.40 | 31.40 | -0.32% | 777,000 |
| Aug 31, 2026 | 32.45 | 33.00 | 30.65 | 31.50 | 31.50 | -2.93% | 357,000 |
| Aug 28, 2026 | 33.40 | 34.00 | 32.25 | 32.45 | 32.45 | -2.70% | 240,000 |
| Aug 27, 2026 | 33.55 | 34.35 | 33.35 | 33.35 | 33.35 | -3.33% | 144,000 |
| Aug 26, 2026 | 34.05 | 34.85 | 33.50 | 34.50 | 34.50 | 4.39% | 363,000 |
| Aug 25, 2026 | 33.10 | 34.00 | 32.45 | 33.05 | 33.05 | 0.92% | 1,875,000 |
| Aug 24, 2026 | 31.40 | 33.40 | 31.40 | 32.75 | 32.75 | 4.30% | 624,000 |
| 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 |