Cello World Limited (NSE:CELLO)
India · Delayed Price · Currency is INR 573.60
-2.40 (-0.42%)
Oct 1, 2025, 3:30 PM IST
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 576.00 | 578.30 | 569.60 | 574.50 | 574.50 | -0.26% | 42,783 |
| Sep 30, 2025 | 570.00 | 580.00 | 567.00 | 576.00 | 576.00 | 1.40% | 84,482 |
| Sep 29, 2025 | 566.50 | 580.50 | 562.10 | 568.05 | 568.05 | 0.27% | 153,434 |
| Sep 26, 2025 | 585.00 | 587.95 | 565.55 | 566.50 | 566.50 | -3.35% | 175,054 |
| Sep 25, 2025 | 595.00 | 599.15 | 583.10 | 586.15 | 586.15 | -1.96% | 144,614 |
| Sep 24, 2025 | 610.05 | 611.95 | 596.20 | 597.85 | 597.85 | -2.30% | 102,158 |
| Sep 23, 2025 | 619.00 | 619.00 | 609.25 | 611.95 | 611.95 | -0.99% | 72,657 |
| Sep 22, 2025 | 612.00 | 622.90 | 611.90 | 618.05 | 618.05 | 1.04% | 126,101 |
| Sep 19, 2025 | 623.25 | 624.80 | 610.00 | 611.70 | 611.70 | -2.01% | 175,967 |
| Sep 18, 2025 | 628.50 | 628.50 | 617.60 | 624.25 | 624.25 | -0.08% | 101,753 |
| Sep 17, 2025 | 626.05 | 629.00 | 615.20 | 624.75 | 624.75 | -0.22% | 166,096 |
| Sep 16, 2025 | 638.80 | 642.00 | 623.35 | 626.15 | 626.15 | -1.32% | 143,144 |
| Sep 15, 2025 | 624.00 | 638.70 | 623.05 | 634.50 | 634.50 | 1.73% | 167,117 |
| Sep 12, 2025 | 629.00 | 629.90 | 617.30 | 623.70 | 623.70 | -0.43% | 187,877 |
| Sep 11, 2025 | 612.35 | 629.45 | 612.35 | 626.40 | 626.40 | 1.84% | 240,442 |
| Sep 10, 2025 | 612.35 | 619.90 | 605.60 | 615.10 | 615.10 | 1.44% | 198,836 |
| Sep 9, 2025 | 621.00 | 621.05 | 604.00 | 606.35 | 606.35 | -1.16% | 638,061 |
| Sep 8, 2025 | 610.00 | 623.95 | 605.00 | 613.45 | 613.45 | 1.56% | 297,650 |
| Sep 5, 2025 | 585.05 | 610.90 | 585.00 | 604.00 | 604.00 | 3.33% | 520,794 |
| Sep 4, 2025 | 585.00 | 593.50 | 578.80 | 584.55 | 584.55 | 1.51% | 420,326 |
| Sep 3, 2025 | 569.90 | 579.70 | 561.30 | 575.85 | 575.85 | 1.25% | 228,645 |
| Sep 2, 2025 | 538.00 | 573.95 | 531.50 | 568.75 | 568.75 | 6.31% | 891,948 |
| Sep 1, 2025 | 540.60 | 545.40 | 531.60 | 535.00 | 535.00 | -0.82% | 130,924 |
| Aug 29, 2025 | 532.50 | 542.20 | 532.50 | 539.45 | 539.45 | 0.64% | 98,091 |
| Aug 28, 2025 | 543.35 | 547.00 | 534.55 | 536.00 | 536.00 | -1.35% | 164,695 |
| Aug 26, 2025 | 534.30 | 550.00 | 523.10 | 543.35 | 543.35 | 1.48% | 417,464 |
| Aug 25, 2025 | 545.00 | 550.50 | 533.55 | 535.45 | 535.45 | -0.77% | 167,294 |
| Aug 22, 2025 | 544.05 | 547.20 | 538.00 | 539.60 | 539.60 | -0.41% | 112,514 |
| Aug 21, 2025 | 555.30 | 555.30 | 539.15 | 541.80 | 541.80 | -1.37% | 169,093 |
| Aug 20, 2025 | 540.95 | 563.00 | 540.95 | 549.30 | 549.30 | 1.84% | 429,529 |
| Aug 19, 2025 | 530.95 | 541.65 | 527.95 | 539.40 | 539.40 | 1.82% | 317,420 |
| Aug 18, 2025 | 538.35 | 540.00 | 527.20 | 529.75 | 529.75 | -0.12% | 313,887 |
| Aug 14, 2025 | 544.85 | 545.70 | 528.05 | 530.40 | 530.40 | -2.12% | 335,516 |
| Aug 13, 2025 | 564.75 | 568.05 | 538.30 | 541.90 | 541.90 | -3.81% | 281,270 |
| Aug 12, 2025 | 567.00 | 568.35 | 551.95 | 563.35 | 563.35 | -1.01% | 109,362 |
| Aug 11, 2025 | 569.70 | 571.00 | 556.00 | 569.10 | 569.10 | -0.24% | 87,159 |
| Aug 8, 2025 | 575.00 | 578.20 | 567.50 | 570.45 | 570.45 | -1.31% | 49,603 |
| Aug 7, 2025 | 570.00 | 579.90 | 566.55 | 578.05 | 578.05 | 0.74% | 54,037 |
| Aug 6, 2025 | 583.95 | 586.90 | 570.00 | 573.80 | 573.80 | -1.15% | 53,408 |
| Aug 5, 2025 | 580.40 | 585.30 | 576.80 | 580.50 | 580.50 | 0.03% | 45,282 |
| Aug 4, 2025 | 592.10 | 594.05 | 579.00 | 580.35 | 580.35 | -1.94% | 100,938 |
| Aug 1, 2025 | 592.00 | 599.65 | 590.10 | 591.85 | 591.85 | -0.50% | 65,605 |
| Jul 31, 2025 | 589.90 | 595.90 | 580.70 | 594.85 | 593.35 | 0.60% | 149,745 |
| Jul 30, 2025 | 594.85 | 600.00 | 588.95 | 591.30 | 589.81 | -0.14% | 50,060 |
| Jul 29, 2025 | 594.95 | 598.00 | 586.00 | 592.10 | 590.61 | 0.26% | 181,651 |
| Jul 28, 2025 | 598.55 | 600.35 | 587.50 | 590.55 | 589.06 | -0.81% | 99,491 |
| Jul 25, 2025 | 612.95 | 612.95 | 587.35 | 595.35 | 593.85 | -2.17% | 189,797 |
| Jul 24, 2025 | 604.70 | 613.15 | 604.70 | 608.55 | 607.02 | 0.65% | 46,017 |
| Jul 23, 2025 | 611.40 | 612.45 | 602.95 | 604.65 | 603.13 | -0.86% | 61,577 |
| Jul 22, 2025 | 613.10 | 618.80 | 608.20 | 609.90 | 608.36 | -0.49% | 42,786 |