Cellecor Gadgets Limited (NSE:CELLECOR)
India · Delayed Price · Currency is INR 34.05
+0.90 (2.71%)
Jul 31, 2026, 3:19 PM IST
Cellecor Gadgets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 35.50 | 35.50 | 34.70 | 34.75 | 34.75 | -2.80% | 33,000 |
| Jun 10, 2026 | 36.00 | 36.25 | 35.45 | 35.75 | 35.75 | -2.05% | 78,000 |
| Jun 9, 2026 | 35.50 | 36.60 | 34.70 | 36.50 | 36.50 | 1.96% | 672,000 |
| Jun 8, 2026 | 36.25 | 36.65 | 35.15 | 35.80 | 35.80 | -3.11% | 324,000 |
| Jun 5, 2026 | 36.45 | 37.20 | 36.05 | 36.95 | 36.95 | 0.14% | 378,000 |
| Jun 4, 2026 | 36.20 | 37.50 | 35.20 | 36.90 | 36.90 | 1.10% | 294,000 |
| Jun 3, 2026 | 37.40 | 37.40 | 36.20 | 36.50 | 36.50 | -2.41% | 96,000 |
| Jun 2, 2026 | 37.55 | 38.85 | 36.95 | 37.40 | 37.40 | -3.73% | 327,000 |
| Jun 1, 2026 | 36.65 | 39.45 | 36.65 | 38.85 | 38.85 | 1.44% | 462,000 |
| May 29, 2026 | 38.65 | 39.65 | 37.95 | 38.30 | 38.30 | -4.01% | 432,000 |
| May 27, 2026 | 40.75 | 40.95 | 39.15 | 39.90 | 39.90 | -1.48% | 189,000 |
| May 26, 2026 | 41.60 | 41.60 | 39.85 | 40.50 | 40.50 | -3.34% | 315,000 |
| May 25, 2026 | 41.10 | 41.95 | 39.60 | 41.90 | 41.90 | 0.96% | 528,000 |
| May 22, 2026 | 40.60 | 41.80 | 40.50 | 41.50 | 41.50 | 2.47% | 405,000 |
| May 21, 2026 | 41.10 | 42.10 | 40.50 | 40.50 | 40.50 | -1.46% | 270,000 |