Cellecor Gadgets Limited (NSE:CELLECOR)
India · Delayed Price · Currency is INR 40.65
+1.70 (4.36%)
May 19, 2026, 3:29 PM IST
Cellecor Gadgets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 37.25 | 37.35 | 37.05 | 37.05 | - | -4.88% | 162,000 |
| May 18, 2026 | 39.10 | 40.15 | 38.95 | 38.95 | 38.95 | -5.00% | 243,000 |
| May 15, 2026 | 41.00 | 42.20 | 39.30 | 41.00 | 41.00 | -0.85% | 897,000 |
| May 14, 2026 | 40.95 | 41.75 | 39.00 | 41.35 | 41.35 | 0.73% | 852,000 |
| May 13, 2026 | 39.05 | 42.10 | 38.45 | 41.05 | 41.05 | 1.48% | 1,053,000 |
| May 12, 2026 | 41.00 | 42.00 | 40.15 | 40.45 | 40.45 | -4.26% | 987,000 |
| May 11, 2026 | 43.20 | 43.85 | 41.40 | 42.25 | 42.25 | -2.31% | 1,323,000 |
| May 8, 2026 | 41.95 | 43.75 | 40.80 | 43.25 | 43.25 | 4.72% | 2,496,000 |
| May 7, 2026 | 38.75 | 42.30 | 37.35 | 41.30 | 41.30 | 8.83% | 2,745,000 |
| May 6, 2026 | 38.20 | 38.20 | 37.50 | 37.95 | 37.95 | 1.61% | 843,000 |
| May 5, 2026 | 37.65 | 38.00 | 36.95 | 37.35 | 37.35 | -0.80% | 192,000 |
| May 4, 2026 | 36.40 | 37.75 | 36.40 | 37.65 | 37.65 | 3.43% | 609,000 |
| Apr 30, 2026 | 35.75 | 36.50 | 35.20 | 36.40 | 36.40 | - | 312,000 |
| Apr 29, 2026 | 36.80 | 37.00 | 35.70 | 36.40 | 36.40 | 0.28% | 489,000 |
| Apr 28, 2026 | 36.00 | 36.90 | 35.15 | 36.30 | 36.30 | -1.49% | 600,000 |
| Apr 27, 2026 | 36.50 | 36.95 | 35.00 | 36.85 | 36.85 | 0.96% | 822,000 |
| Apr 24, 2026 | 34.30 | 36.85 | 33.55 | 36.50 | 36.50 | 4.43% | 1,173,000 |
| Apr 23, 2026 | 34.45 | 35.20 | 32.00 | 34.95 | 34.95 | 2.64% | 804,000 |
| Apr 22, 2026 | 31.85 | 34.80 | 31.85 | 34.05 | 34.05 | 6.41% | 1,197,000 |
| Apr 21, 2026 | 31.65 | 32.10 | 31.20 | 32.00 | 32.00 | 0.47% | 159,000 |
| Apr 20, 2026 | 31.75 | 32.10 | 31.25 | 31.85 | 31.85 | 0.79% | 225,000 |
| Apr 17, 2026 | 31.55 | 32.20 | 27.75 | 31.60 | 31.60 | -0.78% | 879,000 |
| Apr 16, 2026 | 31.00 | 32.00 | 31.00 | 31.85 | 31.85 | 2.74% | 210,000 |
| Apr 15, 2026 | 30.70 | 32.00 | 30.35 | 31.00 | 31.00 | 2.14% | 288,000 |
| Apr 13, 2026 | 30.10 | 31.10 | 29.05 | 30.35 | 30.35 | -2.72% | 336,000 |
| Apr 10, 2026 | 31.70 | 31.70 | 30.60 | 31.20 | 31.20 | -0.95% | 243,000 |
| Apr 9, 2026 | 31.75 | 32.50 | 31.30 | 31.50 | 31.50 | 0.64% | 513,000 |
| Apr 8, 2026 | 33.40 | 33.80 | 31.20 | 31.30 | 31.30 | -0.48% | 900,000 |
| Apr 7, 2026 | 29.45 | 31.50 | 28.75 | 31.45 | 31.45 | 9.01% | 1,275,000 |
| Apr 6, 2026 | 27.05 | 29.80 | 26.10 | 28.85 | 28.85 | 6.65% | 1,032,000 |
| Apr 2, 2026 | 26.00 | 27.45 | 24.75 | 27.05 | 27.05 | 4.04% | 375,000 |
| Apr 1, 2026 | 23.90 | 27.00 | 23.35 | 26.00 | 26.00 | 13.79% | 363,000 |
| Mar 30, 2026 | 22.85 | 24.00 | 21.80 | 22.85 | 22.85 | -3.18% | 993,000 |
| Mar 27, 2026 | 23.60 | 24.00 | 22.60 | 23.60 | 23.60 | - | 795,000 |
| Mar 25, 2026 | 23.90 | 24.15 | 23.00 | 23.60 | 23.60 | - | 912,000 |
| Mar 24, 2026 | 24.30 | 25.50 | 23.50 | 23.60 | 23.60 | -2.28% | 1,005,000 |
| Mar 23, 2026 | 23.85 | 24.50 | 22.80 | 24.15 | 24.15 | 0.21% | 342,000 |
| Mar 20, 2026 | 23.50 | 24.55 | 23.30 | 24.10 | 24.10 | 2.34% | 225,000 |
| Mar 19, 2026 | 24.10 | 24.10 | 23.50 | 23.55 | 23.55 | -3.48% | 207,000 |
| Mar 18, 2026 | 24.35 | 24.70 | 24.10 | 24.40 | 24.40 | 0.21% | 174,000 |
| Mar 17, 2026 | 24.60 | 25.00 | 24.35 | 24.35 | 24.35 | -0.20% | 138,000 |
| Mar 16, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.46% | 285,000 |
| Mar 13, 2026 | 24.55 | 24.65 | 24.00 | 24.05 | 24.05 | -2.83% | 396,000 |
| Mar 12, 2026 | 24.80 | 24.95 | 24.45 | 24.75 | 24.75 | -1.00% | 207,000 |
| Mar 11, 2026 | 25.00 | 25.95 | 25.00 | 25.00 | 25.00 | 0.20% | 429,000 |
| Mar 10, 2026 | 25.40 | 25.40 | 24.30 | 24.95 | 24.95 | - | 393,000 |
| Mar 9, 2026 | 24.60 | 25.50 | 24.20 | 24.95 | 24.95 | -0.20% | 315,000 |
| Mar 6, 2026 | 25.00 | 25.30 | 24.85 | 25.00 | 25.00 | -0.60% | 216,000 |
| Mar 5, 2026 | 26.00 | 26.00 | 25.00 | 25.15 | 25.15 | -0.79% | 276,000 |
| Mar 4, 2026 | 25.00 | 25.50 | 24.50 | 25.35 | 25.35 | 1.20% | 453,000 |