Cello World Limited (NSE:CELLO)
India · Delayed Price · Currency is INR 604.95
+20.40 (3.49%)
Sep 5, 2025, 3:29 PM IST
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 623.00 | 627.05 | 610.95 | 612.90 | 611.35 | -1.30% | 81,900 |
| Jul 18, 2025 | 635.90 | 637.30 | 618.05 | 620.95 | 619.38 | -1.86% | 80,369 |
| Jul 17, 2025 | 627.55 | 643.70 | 624.15 | 632.75 | 631.15 | 0.83% | 111,586 |
| Jul 16, 2025 | 637.00 | 642.90 | 624.85 | 627.55 | 625.97 | -1.70% | 144,012 |
| Jul 15, 2025 | 625.00 | 643.00 | 625.00 | 638.40 | 636.79 | 1.81% | 71,144 |
| Jul 14, 2025 | 625.70 | 631.60 | 623.30 | 627.05 | 625.47 | 0.22% | 149,967 |
| Jul 11, 2025 | 636.15 | 637.35 | 623.05 | 625.65 | 624.07 | -2.04% | 56,566 |
| Jul 10, 2025 | 639.80 | 641.95 | 627.50 | 638.65 | 637.04 | 0.54% | 71,034 |
| Jul 9, 2025 | 642.35 | 647.30 | 631.90 | 635.20 | 633.60 | -1.17% | 61,621 |
| Jul 8, 2025 | 649.00 | 651.25 | 636.05 | 642.75 | 641.13 | -0.80% | 90,041 |
| Jul 7, 2025 | 641.40 | 650.70 | 628.90 | 647.95 | 646.32 | 1.02% | 238,003 |
| Jul 4, 2025 | 620.90 | 655.00 | 616.60 | 641.40 | 639.78 | 3.30% | 857,133 |
| Jul 3, 2025 | 607.95 | 627.90 | 600.95 | 620.90 | 619.33 | 2.13% | 270,707 |
| Jul 2, 2025 | 603.75 | 611.00 | 599.20 | 607.95 | 606.42 | 0.39% | 67,522 |
| Jul 1, 2025 | 609.00 | 611.90 | 594.00 | 605.60 | 604.07 | -0.76% | 182,803 |
| Jun 30, 2025 | 605.00 | 612.00 | 600.75 | 610.25 | 608.71 | 1.43% | 91,636 |
| Jun 27, 2025 | 609.80 | 613.70 | 595.55 | 601.65 | 600.13 | -0.74% | 173,001 |
| Jun 26, 2025 | 581.30 | 614.10 | 581.30 | 606.15 | 604.62 | 4.47% | 515,905 |