Cello World Limited (NSE:CELLO)
India · Delayed Price · Currency is INR 591.85
-3.00 (-0.50%)
Aug 1, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 592.00 | 599.65 | 590.10 | 591.85 | 591.85 | -0.50% | 65,602 |
| Jul 31, 2025 | 589.90 | 595.90 | 580.70 | 594.85 | 594.85 | 0.60% | 149,909 |
| Jul 30, 2025 | 594.85 | 600.00 | 588.95 | 591.30 | 591.30 | -0.14% | 50,060 |
| Jul 29, 2025 | 594.95 | 598.00 | 586.00 | 592.10 | 592.10 | 0.26% | 181,651 |
| Jul 28, 2025 | 598.55 | 600.35 | 587.50 | 590.55 | 590.55 | -0.81% | 99,491 |
| Jul 25, 2025 | 612.95 | 612.95 | 587.35 | 595.35 | 595.35 | -2.17% | 189,797 |
| Jul 24, 2025 | 604.70 | 613.15 | 604.70 | 608.55 | 608.55 | 0.65% | 46,017 |
| Jul 23, 2025 | 611.40 | 612.45 | 602.95 | 604.65 | 604.65 | -0.86% | 61,577 |
| Jul 22, 2025 | 613.10 | 618.80 | 608.20 | 609.90 | 609.90 | -0.49% | 42,786 |
| Jul 21, 2025 | 623.00 | 627.05 | 610.95 | 612.90 | 612.90 | -1.30% | 81,900 |
| Jul 18, 2025 | 635.90 | 637.30 | 618.05 | 620.95 | 620.95 | -1.86% | 80,369 |
| Jul 17, 2025 | 627.55 | 643.70 | 624.15 | 632.75 | 632.75 | 0.83% | 111,586 |
| Jul 16, 2025 | 637.00 | 642.90 | 624.85 | 627.55 | 627.55 | -1.70% | 144,012 |
| Jul 15, 2025 | 625.00 | 643.00 | 625.00 | 638.40 | 638.40 | 1.81% | 71,144 |
| Jul 14, 2025 | 625.70 | 631.60 | 623.30 | 627.05 | 627.05 | 0.22% | 149,967 |
| Jul 11, 2025 | 636.15 | 637.35 | 623.05 | 625.65 | 625.65 | -2.04% | 56,566 |
| Jul 10, 2025 | 639.80 | 641.95 | 627.50 | 638.65 | 638.65 | 0.54% | 71,034 |
| Jul 9, 2025 | 642.35 | 647.30 | 631.90 | 635.20 | 635.20 | -1.17% | 61,621 |
| Jul 8, 2025 | 649.00 | 651.25 | 636.05 | 642.75 | 642.75 | -0.80% | 90,041 |
| Jul 7, 2025 | 641.40 | 650.70 | 628.90 | 647.95 | 647.95 | 1.02% | 238,003 |
| Jul 4, 2025 | 620.90 | 655.00 | 616.60 | 641.40 | 641.40 | 3.30% | 857,133 |
| Jul 3, 2025 | 607.95 | 627.90 | 600.95 | 620.90 | 620.90 | 2.13% | 270,707 |
| Jul 2, 2025 | 603.75 | 611.00 | 599.20 | 607.95 | 607.95 | 0.39% | 67,522 |
| Jul 1, 2025 | 609.00 | 611.90 | 594.00 | 605.60 | 605.60 | -0.76% | 182,803 |
| Jun 30, 2025 | 605.00 | 612.00 | 600.75 | 610.25 | 610.25 | 1.43% | 91,636 |
| Jun 27, 2025 | 609.80 | 613.70 | 595.55 | 601.65 | 601.65 | -0.74% | 173,001 |
| Jun 26, 2025 | 581.30 | 614.10 | 581.30 | 606.15 | 606.15 | 4.47% | 515,913 |
| Jun 25, 2025 | 579.45 | 587.45 | 575.40 | 580.20 | 580.20 | 1.12% | 97,604 |
| Jun 24, 2025 | 580.00 | 587.70 | 570.30 | 573.75 | 573.75 | -0.60% | 130,355 |
| Jun 23, 2025 | 565.00 | 580.35 | 564.00 | 577.20 | 577.20 | 1.04% | 87,964 |
| Jun 20, 2025 | 585.00 | 591.65 | 566.65 | 571.25 | 571.25 | -2.22% | 458,381 |
| Jun 19, 2025 | 601.00 | 605.90 | 582.10 | 584.20 | 584.20 | -3.18% | 72,221 |
| Jun 18, 2025 | 603.00 | 607.70 | 595.05 | 603.40 | 603.40 | 0.75% | 45,803 |
| Jun 17, 2025 | 610.95 | 610.95 | 596.50 | 598.90 | 598.90 | -1.27% | 44,772 |
| Jun 16, 2025 | 600.00 | 611.80 | 595.10 | 606.60 | 606.60 | 1.02% | 79,762 |
| Jun 13, 2025 | 596.45 | 610.95 | 591.55 | 600.45 | 600.45 | -1.34% | 70,054 |
| Jun 12, 2025 | 624.80 | 626.95 | 606.05 | 608.60 | 608.60 | -2.59% | 70,349 |
| Jun 11, 2025 | 621.20 | 631.00 | 621.20 | 624.75 | 624.75 | 0.57% | 95,380 |
| Jun 10, 2025 | 611.95 | 623.00 | 611.95 | 621.20 | 621.20 | 1.65% | 92,324 |
| Jun 9, 2025 | 616.05 | 618.10 | 608.15 | 611.10 | 611.10 | 0.03% | 91,313 |
| Jun 6, 2025 | 608.80 | 616.00 | 604.20 | 610.90 | 610.90 | 0.70% | 62,335 |
| Jun 5, 2025 | 605.90 | 611.95 | 603.05 | 606.65 | 606.65 | 0.79% | 76,230 |
| Jun 4, 2025 | 604.00 | 605.50 | 591.60 | 601.90 | 601.90 | 0.13% | 128,939 |
| Jun 3, 2025 | 625.10 | 625.10 | 599.00 | 601.10 | 601.10 | -3.75% | 236,714 |
| Jun 2, 2025 | 616.05 | 629.15 | 613.00 | 624.50 | 624.50 | 1.37% | 118,920 |
| May 30, 2025 | 641.90 | 648.00 | 612.70 | 616.05 | 616.05 | -3.97% | 396,583 |
| May 29, 2025 | 621.50 | 647.00 | 621.50 | 641.50 | 641.50 | 3.05% | 211,676 |
| May 28, 2025 | 634.00 | 634.45 | 620.00 | 622.50 | 622.50 | -1.27% | 84,092 |
| May 27, 2025 | 624.35 | 638.00 | 617.10 | 630.50 | 630.50 | 1.18% | 139,924 |
| May 26, 2025 | 620.00 | 630.35 | 607.20 | 623.15 | 623.15 | 1.44% | 223,290 |